Regis Healthcare Limited (ASX:REG)
Australia · Delayed Price · Currency is AUD 8.45
+0.08 (0.96%)
Aug 1, 2025, 4:10 PM AEST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.50 | 8.51 | 8.38 | 8.45 | 8.45 | 0.96% | 921,788 |
| Jul 31, 2025 | 8.19 | 8.43 | 8.12 | 8.37 | 8.37 | 2.32% | 638,747 |
| Jul 30, 2025 | 8.03 | 8.28 | 7.99 | 8.18 | 8.18 | 2.51% | 1,390,991 |
| Jul 29, 2025 | 7.90 | 8.06 | 7.83 | 7.98 | 7.98 | -0.25% | 1,350,420 |
| Jul 28, 2025 | 8.02 | 8.12 | 7.98 | 8.00 | 8.00 | 0.25% | 742,219 |
| Jul 25, 2025 | 7.77 | 8.10 | 7.67 | 7.98 | 7.98 | 3.50% | 1,313,176 |
| Jul 24, 2025 | 7.71 | 7.74 | 7.52 | 7.71 | 7.71 | 2.80% | 544,814 |
| Jul 23, 2025 | 7.45 | 7.53 | 7.37 | 7.50 | 7.50 | 0.81% | 570,570 |
| Jul 22, 2025 | 7.47 | 7.59 | 7.38 | 7.44 | 7.44 | -0.27% | 324,006 |
| Jul 21, 2025 | 7.42 | 7.50 | 7.37 | 7.46 | 7.46 | 0.54% | 299,349 |
| Jul 18, 2025 | 7.40 | 7.45 | 7.32 | 7.42 | 7.42 | 0.13% | 481,965 |
| Jul 17, 2025 | 7.37 | 7.48 | 7.37 | 7.41 | 7.41 | 0.54% | 288,179 |
| Jul 16, 2025 | 7.30 | 7.38 | 7.23 | 7.37 | 7.37 | 0.55% | 240,746 |
| Jul 15, 2025 | 7.36 | 7.41 | 7.26 | 7.33 | 7.33 | 0.55% | 215,891 |
| Jul 14, 2025 | 7.08 | 7.30 | 7.01 | 7.29 | 7.29 | 0.97% | 1,110,397 |
| Jul 11, 2025 | 7.33 | 7.42 | 7.16 | 7.22 | 7.22 | -3.09% | 295,893 |
| Jul 10, 2025 | 7.35 | 7.54 | 7.34 | 7.45 | 7.45 | -0.13% | 271,168 |
| Jul 9, 2025 | 7.75 | 7.75 | 7.42 | 7.46 | 7.46 | -1.58% | 332,499 |
| Jul 8, 2025 | 7.50 | 7.69 | 7.49 | 7.58 | 7.58 | 1.07% | 543,849 |
| Jul 7, 2025 | 7.50 | 7.56 | 7.42 | 7.50 | 7.50 | -0.27% | 645,280 |
| Jul 4, 2025 | 7.70 | 7.70 | 7.50 | 7.52 | 7.52 | -1.05% | 238,006 |
| Jul 3, 2025 | 7.46 | 7.66 | 7.42 | 7.60 | 7.60 | 1.33% | 427,117 |
| Jul 2, 2025 | 7.62 | 7.72 | 7.47 | 7.50 | 7.50 | -1.32% | 2,626,141 |
| Jul 1, 2025 | 7.85 | 7.92 | 7.58 | 7.60 | 7.60 | -3.06% | 380,565 |
| Jun 30, 2025 | 7.58 | 7.90 | 7.54 | 7.84 | 7.84 | 2.75% | 762,488 |
| Jun 27, 2025 | 7.40 | 7.71 | 7.40 | 7.63 | 7.63 | 0.26% | 318,792 |
| Jun 26, 2025 | 7.62 | 7.64 | 7.45 | 7.61 | 7.61 | -0.52% | 407,867 |
| Jun 25, 2025 | 7.71 | 7.82 | 7.56 | 7.65 | 7.65 | -1.54% | 466,946 |
| Jun 24, 2025 | 7.55 | 7.84 | 7.55 | 7.77 | 7.77 | 2.24% | 1,058,071 |
| Jun 23, 2025 | 7.80 | 7.80 | 7.55 | 7.60 | 7.60 | -1.55% | 237,091 |
| Jun 20, 2025 | 7.77 | 7.80 | 7.60 | 7.72 | 7.72 | 1.18% | 920,241 |
| Jun 19, 2025 | 7.59 | 7.69 | 7.57 | 7.63 | 7.63 | 0.13% | 495,600 |
| Jun 18, 2025 | 7.74 | 7.78 | 7.56 | 7.62 | 7.62 | -1.04% | 493,810 |
| Jun 17, 2025 | 7.60 | 7.75 | 7.37 | 7.70 | 7.70 | 1.32% | 323,075 |
| Jun 16, 2025 | 7.36 | 7.67 | 7.33 | 7.60 | 7.60 | 2.98% | 439,072 |
| Jun 13, 2025 | 7.35 | 7.48 | 7.30 | 7.38 | 7.38 | -0.27% | 340,380 |
| Jun 12, 2025 | 7.35 | 7.48 | 7.30 | 7.40 | 7.40 | -0.27% | 441,105 |
| Jun 11, 2025 | 7.58 | 7.58 | 7.31 | 7.42 | 7.42 | -1.59% | 497,763 |
| Jun 10, 2025 | 7.44 | 7.55 | 7.33 | 7.54 | 7.54 | 0.13% | 575,436 |
| Jun 6, 2025 | 7.75 | 7.79 | 7.43 | 7.53 | 7.53 | -1.05% | 586,529 |
| Jun 5, 2025 | 7.97 | 8.04 | 7.55 | 7.61 | 7.61 | -4.52% | 1,014,919 |
| Jun 4, 2025 | 8.00 | 8.08 | 7.82 | 7.97 | 7.97 | -0.13% | 553,845 |
| Jun 3, 2025 | 8.17 | 8.18 | 7.97 | 7.98 | 7.98 | -1.36% | 360,965 |
| Jun 2, 2025 | 8.14 | 8.19 | 8.02 | 8.09 | 8.09 | -0.74% | 301,392 |
| May 30, 2025 | 8.01 | 8.24 | 7.91 | 8.15 | 8.15 | 1.62% | 2,081,954 |
| May 29, 2025 | 7.97 | 8.04 | 7.81 | 8.02 | 8.02 | 0.63% | 404,007 |
| May 28, 2025 | 7.90 | 7.97 | 7.80 | 7.97 | 7.97 | 2.84% | 546,803 |
| May 27, 2025 | 7.69 | 7.84 | 7.62 | 7.75 | 7.75 | 1.97% | 266,962 |
| May 26, 2025 | 7.68 | 7.77 | 7.59 | 7.60 | 7.60 | -0.65% | 324,133 |
| May 23, 2025 | 7.67 | 7.71 | 7.60 | 7.65 | 7.65 | -1.67% | 305,935 |