Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Regis Healthcare Limited | ASX:REG | Australian Stock Exchange | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.05 | 0.76% | 6.61 | 6.50 | 6.70 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 6.70 | 6.53 | 6.56 | 822,375 | 07:50:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 24 Mar 2025 | 6.56 | -0.12 | -1.80% | 6.54 | 6.71 | 522,426 |
| 21 Mar 2025 | 6.68 | 0.12 | 1.83% | 6.455 | 6.73 | 1,221,711 |
| 20 Mar 2025 | 6.56 | 0.15 | 2.34% | 6.40 | 6.56 | 515,570 |
| 19 Mar 2025 | 6.41 | 0.00 | 0.00% | 6.32 | 6.49 | 296,516 |
| 18 Mar 2025 | 6.41 | -0.02 | -0.31% | 6.40 | 6.59 | 575,339 |
| 17 Mar 2025 | 6.43 | 0.14 | 2.23% | 6.30 | 6.45 | 415,809 |
| 14 Mar 2025 | 6.29 | 0.14 | 2.28% | 6.115 | 6.295 | 634,279 |
| 13 Mar 2025 | 6.15 | -0.01 | -0.16% | 6.05 | 6.37 | 855,605 |
| 12 Mar 2025 | 6.16 | -0.04 | -0.65% | 5.97 | 6.19 | 898,015 |
| 11 Mar 2025 | 6.20 | -0.22 | -3.43% | 6.04 | 6.30 | 876,499 |
| 10 Mar 2025 | 6.42 | -0.03 | -0.47% | 6.37 | 6.53 | 609,636 |
| 07 Mar 2025 | 6.45 | -0.23 | -3.44% | 6.42 | 6.67 | 2,152,540 |
| 06 Mar 2025 | 6.68 | 0.16 | 2.45% | 6.25 | 6.69 | 740,548 |
| 05 Mar 2025 | 6.52 | -0.10 | -1.51% | 6.50 | 6.67 | 580,511 |
| 04 Mar 2025 | 6.62 | -0.10 | -1.41% | 6.57 | 6.78 | 1,584,217 |
| 03 Mar 2025 | 6.715 | 0.16 | 2.36% | 6.55 | 6.72 | 390,867 |
| 28 Feb 2025 | 6.56 | -0.15 | -2.24% | 6.47 | 6.65 | 957,301 |
| 27 Feb 2025 | 6.71 | 0.04 | 0.60% | 6.63 | 6.77 | 328,459 |
| 26 Feb 2025 | 6.67 | 0.20 | 3.09% | 6.33 | 6.70 | 470,842 |
| 25 Feb 2025 | 6.47 | 0.08 | 1.25% | 6.19 | 6.485 | 718,877 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.30 | 6.73 | 6.30 | 6.55 | 604,989 | 0.31 | 4.92% |
| 1 Month | 6.41 | 6.78 | 5.97 | 6.47 | 785,354 | 0.20 | 3.12% |
| 3 Months | 6.28 | 6.78 | 5.89 | 6.43 | 497,756 | 0.33 | 5.25% |
| 6 Months | 6.15 | 6.95 | 5.89 | 6.46 | 554,670 | 0.46 | 7.48% |
| 1 Year | 4.03 | 6.95 | 3.75 | 5.35 | 619,190 | 2.58 | 64.02% |
| 3 Years | 2.16 | 6.95 | 1.41 | 3.96 | 395,470 | 4.45 | 206.02% |
| 5 Years | 0.77 | 6.95 | 0.77 | 2.83 | 457,318 | 5.84 | 758.44% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
