Regal Asian Investments Limited (ASX:RG8)
Australia · Delayed Price · Currency is AUD 2.020
-0.020 (-0.98%)
Aug 1, 2025, 3:21 PM AEST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | 128,104 |
| Jul 31, 2025 | 2.06 | 2.07 | 2.04 | 2.04 | 2.04 | -0.97% | 201,877 |
| Jul 30, 2025 | 2.06 | 2.08 | 2.06 | 2.06 | 2.06 | -1.44% | 43,753 |
| Jul 29, 2025 | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | 1.95% | 28,572 |
| Jul 28, 2025 | 2.06 | 2.08 | 2.05 | 2.05 | 2.05 | -0.49% | 225,903 |
| Jul 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | 15,000 |
| Jul 24, 2025 | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | - | 37,211 |
| Jul 23, 2025 | 2.09 | 2.09 | 2.03 | 2.05 | 2.05 | 0.99% | 29,325 |
| Jul 22, 2025 | 2.00 | 2.05 | 2.00 | 2.03 | 2.03 | 0.50% | 133,403 |
| Jul 21, 2025 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 28,849 |
| Jul 18, 2025 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | 1.01% | 103,937 |
| Jul 17, 2025 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 266,493 |
| Jul 16, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -1.00% | 52,407 |
| Jul 15, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 1.01% | 41,424 |
| Jul 14, 2025 | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | -0.50% | 36,397 |
| Jul 11, 2025 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | -0.99% | 137,897 |
| Jul 10, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 2.02% | 38,220 |
| Jul 9, 2025 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | -1.00% | 68,822 |
| Jul 8, 2025 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | 1.01% | 103,653 |
| Jul 7, 2025 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -2.46% | 46,986 |
| Jul 4, 2025 | 2.04 | 2.04 | 2.02 | 2.03 | 2.03 | -0.49% | 63,944 |
| Jul 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | 2,691 |
| Jul 2, 2025 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | -1.46% | 40,515 |
| Jul 1, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | -0.49% | 57,386 |
| Jun 30, 2025 | 1.99 | 2.06 | 1.99 | 2.06 | 2.06 | 3.00% | 617,551 |
| Jun 27, 2025 | 1.94 | 2.00 | 1.93 | 2.00 | 2.00 | 3.63% | 397,814 |
| Jun 26, 2025 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 376,120 |
| Jun 25, 2025 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | 1.04% | 428,650 |
| Jun 24, 2025 | 1.89 | 1.92 | 1.88 | 1.92 | 1.92 | 3.23% | 305,754 |
| Jun 23, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -2.11% | 122,994 |
| Jun 20, 2025 | 1.91 | 1.93 | 1.89 | 1.90 | 1.90 | -0.52% | 343,099 |
| Jun 19, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 179,563 |
| Jun 18, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 0.52% | 116,533 |
| Jun 17, 2025 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | 1.05% | 127,203 |
| Jun 16, 2025 | 1.93 | 1.94 | 1.86 | 1.90 | 1.90 | -1.55% | 343,437 |
| Jun 13, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | -0.52% | 90,715 |
| Jun 12, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 1.57% | 178,466 |
| Jun 11, 2025 | 1.88 | 1.94 | 1.88 | 1.91 | 1.91 | -0.52% | 335,997 |
| Jun 10, 2025 | 1.91 | 1.95 | 1.89 | 1.92 | 1.92 | 1.05% | 142,234 |
| Jun 6, 2025 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | - | 158,157 |
| Jun 5, 2025 | 1.90 | 1.92 | 1.88 | 1.90 | 1.90 | -0.52% | 90,777 |
| Jun 4, 2025 | 1.86 | 1.92 | 1.84 | 1.91 | 1.91 | 3.24% | 280,356 |
| Jun 3, 2025 | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | 1.09% | 137,858 |
| Jun 2, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.61% | 45,976 |
| May 30, 2025 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | - | 161,087 |
| May 29, 2025 | 1.81 | 1.86 | 1.80 | 1.86 | 1.86 | 0.54% | 206,425 |
| May 28, 2025 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | 2.78% | 135,503 |
| May 27, 2025 | 1.80 | 1.84 | 1.78 | 1.80 | 1.80 | - | 59,317 |
| May 26, 2025 | 1.79 | 1.81 | 1.77 | 1.80 | 1.80 | 0.56% | 134,206 |
| May 23, 2025 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | - | 33,154 |