Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Nov-01 11:06:10 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RRL) REGIS RESOURCES LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for RRL    Limits Next Section


Company Details for (RRL) REGIS RESOURCES LIMITED

Listing Code RRL
Listing Name REGIS RESOURCES LIMITED
GICS Sector Materials
ISIN Name REGIS REOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RRL8


Maximum Price date available .. Thursday 31st October 2024
Latest price with VOLUME for RRL .. Wednesday 21st August 2024

RRL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.044 ### 0.0
MAX 6.72 104,854,550 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RRL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9


End of day Prices (full format),

600 Days for (RRL) REGIS RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.25
2005-Aug-08 Mon 0.125 ### 0.125 ### ### ### 0.0
2005-Aug-05 Fri ### ### ### 0.125 ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 275,654 0 ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 1,327,359 0 ### ### 0.0
2005-Aug-02 Tue ### ### ### ### 374,870 0 94.5 94.5 0.0
2005-Aug-01 Mon ### ### ### ### 598,342 0 71.4 71.4 0.0
2005-Jul-29 Fri ### ### ### ### 6.3 6.3 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### ### ### 0.0
2005-Jul-26 Tue ### ### ### ### ### ### 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### 94.5 94.5 0.0
2005-Jul-21 Thu ### ### ### ### ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 0 0.0
2005-Jul-19 Tue ### ### ### ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 79.4 79.4 0.0
2005-Jul-14 Thu ### ### ### ### 0 0.0
2005-Jul-13 Wed ### ### ### ### 4.5 4.5 0.0
2005-Jul-12 Tue ### ### ### ### ### ### 0.0
2005-Jul-11 Mon ### ### ### ### ### ### 0.0
2005-Jul-08 Fri ### ### ### ### 21.9 21.9 0.0
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed ### ### ### ### 9.3 9.3 0.0
2005-Jul-05 Tue ### ### ### ### 68.3 68.3 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 61.2 61.2 0.0
2005-Jun-30 Thu ### ### ### ### ### ### 0.0
2005-Jun-29 Wed ### ### ### ### ### ### 0.0
2005-Jun-28 Tue ### ### ### ### 65.2 65.2 0.0
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu ### ### ### ### 94.1 94.1 0.0
2005-Jun-22 Wed ### ### ### ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 73.1 73.1 0.0
2005-Jun-17 Fri ### ### ### ### 92.8 92.8 0.0
2005-Jun-16 Thu ### ### ### ### 69.6 69.6 0.0
2005-Jun-15 Wed ### ### ### ### 260,746 0 6.5 6.5 0.0
2005-Jun-14 Tue ### ### ### ### 71.0 71.0 0.0
2005-Jun-10 Fri ### ### ### ### 615,454 0 1.6 1.6 0.0
2005-Jun-09 Thu ### ### ### ### 7.1 7.1 0.0
2005-Jun-08 Wed ### ### ### ### 94.3 94.3 0.0
2005-Jun-07 Tue ### ### ### ### ### ### 0.0
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri ### ### ### ### ### ### 0.0
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 67.8 67.8 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 68.9 68.9 0.0
2005-May-27 Fri ### ### ### ### 77.3 77.3 0.0
2005-May-26 Thu ### ### ### ### 14.5 14.5 0.0
2005-May-25 Wed ### ### ### ### 70.5 70.5 0.0
2005-May-24 Tue ### ### ### ### 65.5 65.5 0.0
2005-May-23 Mon ### ### ### ### ### ### 0.0
2005-May-20 Fri ### ### ### ### ### ### 0.0
2005-May-19 Thu ### ### ### ### 16.3 16.3 0.0
2005-May-18 Wed ### ### ### ### 16.8 16.8 0.0
2005-May-17 Tue ### ### ### ### 78.4 78.4 0.0
2005-May-16 Mon ### ### ### ### ### ### 0.0
2005-May-13 Fri ### ### ### ### 93.2 93.2 0.0
2005-May-12 Thu ### ### ### ### ### ### 0.0
2005-May-11 Wed ### ### ### ### ### ### 0.0
2005-May-10 Tue ### ### ### ### ### ### 0.0
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri ### ### ### ### ### ### 0.0
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed ### ### ### ### 686,870 0 ### ### 0.0
2005-May-03 Tue ### ### ### ### 91.5 91.5 0.0
2005-May-02 Mon ### ### 0.088 0.088 ### ### ###
2005-Apr-29 Fri ### ### ### ### ### ### 0.0
2005-Apr-28 Thu ### ### ### ### 74.0 74.0 0.0
2005-Apr-27 Wed ### ### ### ### ### ### 0.0
2005-Apr-26 Tue ### ### ### ### ### ### 0.0
2005-Apr-22 Fri ### ### ### ### 998,420 0 0.1 0.1 0.0
2005-Apr-21 Thu ### ### ### ### 1,149,154 0 ### ### 0.0
2005-Apr-20 Wed ### ### ### ### ### ### 0.0
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon ### ### ### ### 1,147,873 0 ### ### 0.0
2005-Apr-15 Fri ### ### ### ### 1,210,227 0 ### ### 0.0
2005-Apr-14 Thu ### ### ### ### 291,140 0 ### ### 0.0
2005-Apr-13 Wed ### ### ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 7.1 7.1 0.0
2005-Apr-11 Mon ### ### ### ### ### ### 0.0
2005-Apr-08 Fri ### ### ### ### 6.6 6.6 0.0
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed ### ### ### ### ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 3.3 3.3 0.0
2005-Apr-04 Mon ### ### 0.125 ### 76.8 76.8 0.0
2005-Apr-01 Fri ### ### ### ### 149,920 0 65.0 65.0 0.0
2005-Mar-31 Thu ### ### ### ### 154,080 0 ### ### 0.0
2005-Mar-30 Wed 0.145 0.145 ### ### 2.8 2.8 0.0
2005-Mar-29 Tue 0.145 ### ### 0.145 ### ### ###
2005-Mar-24 Thu 0.145 0.145 ### 0.145 77.7 77.7 ###
2005-Mar-23 Wed ### 0.145 ### ### 323,556 23,457 ### ### 0.0
2005-Mar-22 Tue 0.145 ### ### ### ### ### 0.0
2005-Mar-21 Mon ### 0.145 ### 0.145 ### ### ###
2005-Mar-18 Fri 0.125 0.145 0.125 ### ### ### 0.0
2005-Mar-17 Thu ### ### 0.125 ### 1,923,582 120,223 ### ### 0.0
2005-Mar-16 Wed ### ### ### ### 9.0 9.0 0.0
2005-Mar-15 Tue ### ### ### ### 567,277 0 ### ### 0.0
2005-Mar-14 Mon 0.145 0.145 ### ### ### ### 0.0
2005-Mar-11 Fri 0.145 0.145 ### 0.145 66.9 66.9 ###
2005-Mar-10 Thu 0.155 ### 0.145 0.145 ### ### ###
2005-Mar-09 Wed 0.155 0.155 0.145 ### ### ### 0.0
2005-Mar-08 Tue ### ### ### ### 68.8 68.8 0.0
2005-Mar-07 Mon ### ### ### ### 1,373,545 0 68.4 68.4 0.0
2005-Mar-04 Fri 0.155 ### ### ### 1,969,080 0 88.4 88.4 0.0
2005-Mar-03 Thu 0.145 ### ### 0.145 356,187 0 68.5 68.5 ###
2005-Mar-02 Wed ### ### 0.145 0.145 10.7 10.7 ###
2005-Mar-01 Tue ### ### 0.145 0.145 1.2 1.2 ###
2005-Feb-28 Mon ### 0.155 0.145 0.155 ### ### ###
2005-Feb-25 Fri ### 0.145 ### 0.145 97.7 97.7 ###
2005-Feb-24 Thu ### ### 0.125 ### ### ### 0.0
2005-Feb-23 Wed ### 0.145 ### 0.145 ### ### ###
2005-Feb-22 Tue 0.145 ### ### ### 1,940,958 0 10.4 10.4 0.0
2005-Feb-21 Mon ### ### ### ### 0.3 0.3 0.0
2005-Feb-18 Fri ### ### ### ### 11.1 11.1 0.0
2005-Feb-17 Thu 0.155 ### ### ### 1,284,756 0 90.9 90.9 0.0
2005-Feb-16 Wed ### ### ### ### 10.1 10.1 0.0
2005-Feb-15 Tue ### ### ### ### 2,369,548 0 73.7 73.7 0.0
2005-Feb-14 Mon ### 0.175 ### 0.175 2,950,445 ### 90.9 90.9 0.0
2005-Feb-11 Fri ### ### 0.155 ### 65.8 65.8 0.0
2005-Feb-10 Thu ### ### ### ### 12,222,652 0 90.8 90.8 0.0
2005-Feb-09 Wed ### 0.155 ### 0.145 4,085,941 ### 91.7 91.7 ###
2005-Feb-08 Tue ### ### 0.125 ### ### ### 0.0
2005-Feb-07 Mon ### 0.125 ### ### ### ### 0.0
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu ### ### ### ### 6.7 6.7 0.0
2005-Feb-02 Wed ### 0.125 ### ### 71.1 71.1 0.0
2005-Feb-01 Tue 0.125 0.125 ### ### 8.6 8.6 0.0
2005-Jan-31 Mon ### ### ### 0.125 7.7 7.7 0.0
2005-Jan-28 Fri ### ### ### ### 70.0 70.0 0.0
2005-Jan-27 Thu ### ### ### ### ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 1,350,552 0 72.2 72.2 0.0
2005-Jan-24 Mon ### ### 0.125 ### 93.2 93.2 0.0
2005-Jan-21 Fri ### 0.125 ### 0.125 98.2 98.2 0.0
2005-Jan-20 Thu ### ### ### ### 72.4 72.4 0.0
2005-Jan-19 Wed 0.125 0.125 ### ### ### ### 0.0
2005-Jan-18 Tue ### ### 0.125 0.125 ### ### 0.0
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### ### ### 0.0
2005-Jan-13 Thu ### ### ### ### 5.5 5.5 0.0
2005-Jan-12 Wed ### ### ### ### 97.5 97.5 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### ### ### 0.0
2005-Jan-06 Thu ### 0.145 0.125 ### 1,305,654 ### ### ### 0.0
2005-Jan-05 Wed 0.145 0.145 0.125 0.125 0.3 0.3 0.0
2005-Jan-04 Tue ### 0.145 ### 0.145 93.5 93.5 ###
2004-Dec-31 Fri ### 0.145 ### ### ### ### 0.0
2004-Dec-30 Thu ### ### 0.145 0.145 ### ### ###
2004-Dec-29 Wed ### ### 0.145 ### 72.7 72.7 0.0
2004-Dec-24 Fri 0.145 ### ### ### ### ### 0.0
2004-Dec-23 Thu ### ### 0.145 0.145 ### ### ###
2004-Dec-22 Wed 0.145 ### ### ### ### ### 0.0
2004-Dec-21 Tue 0.125 ### 0.125 0.145 99.7 99.7 ###
2004-Dec-20 Mon 0.125 ### 0.125 0.125 72.0 72.0 0.0
2004-Dec-17 Fri ### ### ### 0.125 7.2 7.2 0.0
2004-Dec-16 Thu ### ### ### ### ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 92.6 92.6 0.0
2004-Dec-14 Tue 0.125 ### 0.125 ### 93.6 93.6 0.0
2004-Dec-13 Mon ### ### ### ### 525,850 0 ### ### 0.0
2004-Dec-10 Fri ### ### ### ### 98.6 98.6 0.0
2004-Dec-09 Thu 0.125 0.125 ### ### 1,708,121 106,757 0.7 0.7 0.0
2004-Dec-08 Wed ### ### ### ### 1,712,287 0 4.8 4.8 0.0
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon 0.175 0.175 0.145 0.145 5,012,626 802,020 ### ### ###
2004-Dec-03 Fri ### ### ### ### 9,409,172 0 99.7 99.7 0.0
2004-Dec-02 Thu ### 0.145 0.125 ### 3,270,740 441,549 8.5 8.5 0.0
2004-Dec-01 Wed ### 0.175 0.125 0.125 8,764,886 ### ### ### 0.0
2004-Nov-30 Tue ### ### ### ### 11,433,770 0 ### ### 0.0
2004-Nov-29 Mon 0.145 ### 0.145 0.175 27,103,087 1,964,973 99.7 99.7 0.0
2004-Nov-26 Fri ### 0.145 ### 0.125 13,625,950 987,881 98.7 98.7 0.0
2004-Nov-25 Thu 0.087 ### 0.087 ### ### ### 0.0
2004-Nov-24 Wed 0.084 0.085 0.078 0.084 ### ### ###
2004-Nov-23 Tue 0.085 0.087 0.083 0.083 2,179,245 ### 13.3 13.3 0.0
2004-Nov-22 Mon 0.082 0.085 0.077 0.084 90.1 90.1 ###
2004-Nov-19 Fri ### ### ### 0.083 1.1 1.1 0.0
2004-Nov-18 Thu 0.072 ### 0.072 0.087 17,235,726 620,486 99.3 99.3 ###
2004-Nov-17 Wed 0.053 ### 0.053 ### ### ### 0.0
2004-Nov-16 Tue 0.048 0.048 0.045 0.045 ### ### ###
2004-Nov-15 Mon 0.046 0.046 0.046 0.046 67.1 67.1 ###
2004-Nov-12 Fri 0.045 0.045 0.045 0.045 65.9 65.9 ###
2004-Nov-11 Thu 0.046 0.046 0.046 0.046 ### ### ###
2004-Nov-10 Wed 0.047 0.047 0.047 0.047 67.9 67.9 ###
2004-Nov-09 Tue 0.047 0.047 0.047 0.047 0 ###
2004-Nov-08 Mon 0.047 0.047 0.047 0.047 0 ###
2004-Nov-05 Fri 0.046 0.047 0.044 0.047 ### ### ###
2004-Nov-04 Thu 0.046 0.046 0.046 0.046 ### ### ###
2004-Nov-03 Wed 0.047 0.047 0.047 0.047 66.4 66.4 ###
2004-Nov-02 Tue 0.047 0.047 0.047 0.047 ### ### ###
2004-Nov-01 Mon 0.047 0.047 0.046 0.046 ### ### ###
2004-Oct-29 Fri 0.047 0.047 0.047 0.047 66.1 66.1 ###
2004-Oct-28 Thu 0.049 0.049 0.048 0.048 36,881 1,788 ### ### ###
2004-Oct-27 Wed 0.048 0.048 0.048 0.048 0 ###
2004-Oct-26 Tue 0.048 0.048 0.048 0.048 ### ### ###
2004-Oct-25 Mon 0.049 0.049 0.049 0.049 0 ###
2004-Oct-22 Fri 0.049 0.049 0.049 0.049 ### ### ###
2004-Oct-21 Thu 0.049 0.049 0.049 0.049 ### ### ###
2004-Oct-20 Wed 0.049 0.049 0.049 0.049 ### ### ###
2004-Oct-19 Tue 0.047 0.047 0.047 0.047 0 ###
2004-Oct-18 Mon 0.048 0.048 0.047 0.047 ### ### ###
2004-Oct-15 Fri 0.047 0.047 0.047 0.047 0 ###
2004-Oct-14 Thu 0.047 0.047 0.047 0.047 ### ### ###
2004-Oct-13 Wed 0.048 0.048 0.047 0.047 13.6 13.6 ###
2004-Oct-12 Tue 0.048 0.048 0.048 0.048 0 ###
2004-Oct-11 Mon 0.048 0.048 0.048 0.048 69.7 69.7 ###
2004-Oct-08 Fri ### 0.051 0.047 0.048 83,482 ### ### ### ###
2004-Oct-07 Thu 0.051 0.051 ### ### 14.3 14.3 0.0
2004-Oct-06 Wed ### ### ### ### 0 0.0
2004-Oct-05 Tue ### ### ### ### 70.1 70.1 0.0
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 70.8 70.8 0.0
2004-Sep-30 Thu 0.051 0.051 0.051 0.051 ### ### ###
2004-Sep-29 Wed 0.049 0.049 0.047 0.047 6.0 6.0 ###
2004-Sep-28 Tue ### 0.052 ### 0.051 86.1 86.1 ###
2004-Sep-27 Mon 0.049 0.049 0.049 0.049 0 ###
2004-Sep-24 Fri ### ### 0.049 0.049 ### ### ###
2004-Sep-23 Thu ### ### ### ### 0 0.0
2004-Sep-22 Wed ### ### ### ### 0 0.0
2004-Sep-21 Tue ### ### ### ### 66.5 66.5 0.0
2004-Sep-20 Mon 0.049 ### 0.049 ### 87.9 87.9 0.0
2004-Sep-17 Fri 0.048 0.049 0.048 0.048 ### ### ###
2004-Sep-16 Thu ### ### ### ### 25,041 0 62.6 62.6 0.0
2004-Sep-15 Wed 0.051 0.051 0.051 0.051 0 ###
2004-Sep-14 Tue 0.055 0.055 0.051 0.051 ### ### ###
2004-Sep-13 Mon 0.055 0.055 0.055 0.055 0 ###
2004-Sep-10 Fri 0.055 0.055 0.051 0.055 ### ### ###
2004-Sep-09 Thu 0.055 0.055 0.055 0.055 ### ### ###
2004-Sep-08 Wed 0.054 0.055 0.052 0.055 250,959 13,426 88.2 88.2 ###
2004-Sep-07 Tue 0.055 0.055 0.052 0.052 346,041 ### 4.3 4.3 ###
2004-Sep-06 Mon 0.053 0.053 0.053 0.053 71.2 71.2 ###
2004-Sep-03 Fri 0.057 0.057 0.054 0.054 ### ### ###
2004-Sep-02 Thu ### ### ### ### 20,463,959 0 20.5 20.5 0.0
2004-Sep-01 Wed ### ### ### ### 12.7 12.7 0.0
2004-Aug-31 Tue ### ### ### ### 70.8 70.8 0.0
2004-Mar-05 Fri 0.155 ### ### ### 1,969,080 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-11-01 11:06:10 thru 2024-11-01 11:06:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000