Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-02-19 16:28:18 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(REG) REGIS HEALTHCARE LIMITED Daily Prices...

     Prev Section TOC    Company Info for REG    Basic Next Section


Company Details for (REG) REGIS HEALTHCARE LIMITED

Listing CodeREG
Listing NameREGIS HEALTHCARE LIMITED
GICS SectorHealth Care Equipment & Services
ISIN NameRG CAPITAL RADIO
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000REG6


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for REG .. Friday 16th February 2018

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

     Prev Section Company    Basic Format Daily Prices for REG    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (REG) REGIS HEALTHCARE LIMITED
DateOpenHighLowCloseVolume
2018-02-163.813.853.73.77701821
2018-02-153.823.853.783.81439375
2018-02-143.853.883.83.8351221
2018-02-133.793.853.723.83###
2018-02-123.83.823.743.75###
2018-02-093.8###3.793.82###
2018-02-08######3.853.88###
2018-02-073.75###3.75######
2018-02-063.83.8253.753.82492347
2018-02-05######3.853.86###
2018-02-02###############
2018-02-01###############
2018-01-3144######448449
2018-01-30###############
2018-01-29###############
2018-01-25###############
2018-01-24###############
2018-01-23###############
2018-01-22############901883
2018-01-193.86###3.81######
2018-01-183.813.873.813.87###
2018-01-173.843.873.83.8###
2018-01-163.83.853.763.82###
2018-01-153.83.843.783.78###
2018-01-123.83.843.753.76447329
2018-01-113.743.783.73.78###
2018-01-10###3.73###3.72###
2018-01-09###############
2018-01-083.56###3.54######
2018-01-05######3.543.54###
2018-01-043.513.573.513.54222377
2018-01-033.553.553.53.51531483
2018-01-023.56###3.493.51371841
2017-12-293.583.583.53.52754247
2017-12-283.523.533.483.5###
2017-12-273.513.543.483.48485775
2017-12-223.473.523.453.49549472
2017-12-21######3.413.47###
2017-12-203.53.513.423.46773987
2017-12-193.58###3.513.51765056
2017-12-18###3.72######1290878
2017-12-15###3.7######5931540
2017-12-143.763.78###3.71620275
2017-12-133.763.773.73.731422687
2017-12-123.853.893.73.751132385
2017-12-113.863.883.823.84621371
2017-12-08######3.843.84676521
2017-12-073.87###3.84###776320
2017-12-063.853.863.83.82666175
2017-12-053.773.863.773.84###
2017-12-043.823.833.793.82387621
2017-12-013.823.823.773.79366625
2017-11-303.723.793.723.78###
2017-11-293.83.813.713.72571156
2017-11-283.823.843.773.78###
2017-11-273.743.823.733.82587074
2017-11-24###3.73###3.73###
2017-11-23############527087
2017-11-223.713.72######426658
2017-11-213.713.71#########
2017-11-20###############
2017-11-17###3.73#########
2017-11-163.783.79#########
2017-11-153.723.823.723.79###
2017-11-143.73.74###3.74531079
2017-11-133.753.75###3.72409340
2017-11-103.733.773.733.76###
2017-11-093.73.75###3.73###
2017-11-083.713.73#########
2017-11-07###3.71###3.71###
2017-11-06###############
2017-11-03############583841
2017-11-023.723.73#########
2017-11-013.753.76###3.7###
2017-10-313.733.76######834542
2017-10-303.813.843.723.72###
2017-10-273.823.853.753.81363389
2017-10-263.783.813.753.81###
2017-10-253.753.783.743.78379629
2017-10-243.753.7753.723.72496273
2017-10-233.773.783.733.75###
2017-10-203.743.763.723.75###
2017-10-193.83.83.723.74###
2017-10-183.83.813.773.79###
2017-10-173.83.853.763.8267645
2017-10-163.783.823.763.77537329
2017-10-133.73.783.73.76###
2017-10-12###3.75###3.71###
2017-10-11############624221
2017-10-10######3.59###953948
2017-10-093.73.7#########
2017-10-06######3.59###357159
2017-10-053.53###3.52###586527
2017-10-043.55###3.513.52###
2017-10-033.523.593.513.56440229
2017-10-023.513.573.493.53###
2017-09-293.433.53.433.48383854
2017-09-28###3.45###3.45###
2017-09-27######3.325######
2017-09-263.443.46#########
2017-09-25###3.44###3.43###
2017-09-223.423.42#########
2017-09-21###3.41#########
2017-09-20###3.43###3.41###
2017-09-193.453.46###3.41###
2017-09-18###3.44###3.43365678
2017-09-15######3.29######
2017-09-14###3.43.29######
2017-09-133.423.43#########
2017-09-123.453.493.423.43672784
2017-09-11###3.425###3.42838651
2017-09-08###3.3453.27###446545
2017-09-07############750176
2017-09-063.27###3.27###758886
2017-09-05######3.223.28319271
2017-09-04######3.253.28###
2017-09-01######3.29###1138522
2017-08-313.423.42######1087853
2017-08-30###3.41######1314480
2017-08-293.433.43#########
2017-08-28######3.413.441468574
2017-08-253.793.81#########
2017-08-243.743.793.73.76###
2017-08-233.83.83.723.74###
2017-08-223.763.813.763.79449753
2017-08-213.853.853.753.75401174
2017-08-183.833.8753.813.87330882
2017-08-173.863.883.843.87559444
2017-08-163.853.893.823.87###
2017-08-153.83######3.84555920
2017-08-143.813.833.83.81226957
2017-08-113.833.843.783.81384384
2017-08-103.873.883.8253.86###
2017-08-09######3.853.87458222
2017-08-08######3.88###785647
2017-08-073.853.9253.82###602354
2017-08-043.733.813.733.81651355
2017-08-03###3.74###3.73568576
2017-08-023.73.72#########
2017-08-01###3.73.58###948689
2017-07-31###3.75#########
2017-07-28############758485
2017-07-273.773.82######1367088
2017-07-263.753.793.723.74309524
2017-07-25###3.72######382450
2017-07-24###############
2017-07-21###3.755#########
2017-07-203.73.72###3.7###
2017-07-193.743.76######900674
2017-07-183.823.82###3.74646923
2017-07-173.853.883.813.84###
2017-07-143.823.883.823.85670458
2017-07-133.783.8453.773.82###
2017-07-123.783.823.723.761034427
2017-07-113.823.843.783.82###
2017-07-10######3.813.81418529
2017-07-07#########3.88716125
2017-07-063.87###3.87######
2017-07-05######3.883.89###
2017-07-04############780957
2017-07-03###43.883.88227120
2017-06-30######3.89######
2017-06-29###############
2017-06-283.89###3.86######
2017-06-27######3.833.881224971
2017-06-264############
2017-06-23######44###
2017-06-22###4######499142
2017-06-21###############
2017-06-20############793528
2017-06-19###############
2017-06-16###############
2017-06-15############1035954
2017-06-14############539326
2017-06-13###4.045#########
2017-06-09#########4###
2017-06-08###############
2017-06-07###4.185#########
2017-06-064.26#########505176
2017-06-054.294.414.29###184546
2017-06-02######4.28######
2017-06-014.244.294.224.28###
2017-05-314.24.24###4.21538785
2017-05-304.234.23###4.21316876
2017-05-294.214.24###4.21###
2017-05-264.224.224.145######
2017-05-254.224.24######686354
2017-05-244.284.28###4.22140173
2017-05-23###############
2017-05-22###4.25###4.22###
2017-05-19############281921
2017-05-18###############
2017-05-174.214.27######461541
2017-05-164.284.294.214.24###
2017-05-15######4.214.25###
2017-05-124.434.51######439845
2017-05-114.54.514.414.44476974
2017-05-104.464.514.424.46845426
2017-05-09###4.47###4.46###
2017-05-084.44.4#########
2017-05-05###4.42#########
2017-05-044.414.45######588721
2017-05-03###4.45#########
2017-05-024.44.4#########
2017-05-014.444.48#########
2017-04-284.544.544.4754.49###
2017-04-274.464.494.444.45336148
2017-04-264.494.52###4.49527729
2017-04-244.284.484.284.46###
2017-04-214.44.5###4.43298925
2017-04-20###4.45######301420
2017-04-19###4.44#########
2017-04-18###4.41#########
2017-04-134.54.54.22######
2017-04-124.494.54.434.45###
2017-04-114.45###4.454.47260222
2017-04-104.584.594.454.48###
2017-04-074.5###4.54.58257889
2017-04-064.554.564.514.51###
2017-04-054.544.554.484.5404220
2017-04-044.414.554.414.52254126
2017-04-034.44.51###4.45783840
2017-03-314.54.524.454.47###
2017-03-304.484.534.454.47272580
2017-03-294.54.554.464.48401784
2017-03-284.54.574.494.54371481
2017-03-27###4.5###4.48182627
2017-03-244.444.48###4.44183248
2017-03-234.44.43###4.43146678
2017-03-224.444.44###4.41254427
2017-03-21###4.43###4.41###
2017-03-204.244.414.244.4360853
2017-03-174.464.46#########
2017-03-16###4.454.254.29###
2017-03-154.454.45###4.44406829
2017-03-144.474.524.424.49###
2017-03-134.434.48###4.44###
2017-03-104.44.44######277975
2017-03-09############269682
2017-03-084.21#########384724
2017-03-07###4.28###4.21###
2017-03-06###4.23#########
2017-03-034.244.24###4.23###
2017-03-02###4.4#########
2017-03-01###4.42######454347
2017-02-284.294.514.274.27522752
2017-02-274.54.52#########
2017-02-24###4.754.524.52###
2017-02-23######4.5###320953
2017-02-224.54.57###4.5###
2017-02-214.484.49###4.42548377
2017-02-204.54.54.414.44###
2017-02-174.54.524.454.45###
2017-02-164.54.534.44.51297340
2017-02-154.484.48###4.43290278
2017-02-14###4.46###4.43229758
2017-02-13###4.42######240485
2017-02-10###4.424.27######
2017-02-09######4.254.27###
2017-02-084.28###4.26######
2017-02-07#########4.26185756
2017-02-06###4.484.224.25246955
2017-02-03###4.22###4.21###
2017-02-024.25######4.22978841
2017-02-01######4.254.29560022
2017-01-31###4.4#########
2017-01-30###4.514.254.41239683
2017-01-274.444.584.444.53###
2017-01-25######4.444.5###
2017-01-244.524.574.464.53217652
2017-01-23#########4.54310358
2017-01-204.714.71######176823
2017-01-194.724.77######291372
2017-01-18###4.77###4.73###
2017-01-174.724.75######532381
2017-01-164.754.76###4.72398953
2017-01-134.754.794.714.72###
2017-01-124.74.75###4.72###
2017-01-114.74.79###4.72###
2017-01-104.754.84######455445
2017-01-094.754.854.744.8###
2017-01-06###4.75###4.72###
2017-01-05###4.7#########
2017-01-04############223149
2017-01-03###4.74.57######
2016-12-30######4.564.58375725
2016-12-294.57###4.564.58###
2016-12-284.5###4.54.58###
2016-12-234.564.584.44.5###
2016-12-22######4.54.55511027
2016-12-214.584.594.494.56434455
2016-12-204.41###4.414.58371028
2016-12-194.54.54.414.42###
2016-12-16###4.48###4.46###
2016-12-154.44.44.29######
2016-12-14###4.42#########
2016-12-134.29###4.28######
2016-12-124.25############
2016-12-09###4.44.244.25463376
2016-12-084.44.44.26###387277
2016-12-074.464.544.26######
2016-12-06#########4.561059020
2016-12-05############1179459
2016-12-02############296577
2016-12-014############
2016-11-30#########4599425
2016-11-29###############
2016-11-28############283656
2016-11-25############205284
2016-11-24############183152
2016-11-234#########297544
2016-11-22############395123
2016-11-21###4.21#########
2016-11-18############278683
2016-11-17############555981
2016-11-16###4.23#########
2016-11-15######4###227984
2016-11-14###############
2016-11-11###############
2016-11-10######3.85######
2016-11-09######3.81###380573
2016-11-08############229258
2016-11-07######3.885###167981
2016-11-04###############
2016-11-03######3.89######
2016-11-02############281556
2016-11-01############280287
2016-10-31###4#########
2016-10-28############239151
2016-10-27###############
2016-10-26######3.855###435976
2016-10-25###############
2016-10-24######4######
2016-10-21###4.25#########
2016-10-20############405150
2016-10-19#########4###
2016-10-18#########4458782
2016-10-174#########817328
2016-10-14######3.9854976373
2016-10-13#########4574281
2016-10-12###4.0554######
2016-10-11###############
2016-10-10###4.25#########
2016-10-07###4.2#########
2016-10-06###4.25#########
2016-10-054.25#########1491824
2016-10-044.454.46######808951
2016-10-034.294.534.294.46###
2016-09-304.414.424.25######
2016-09-294.44###4.44.45580025
2016-09-284.434.544.434.45755024
2016-09-274.444.49###4.45###
2016-09-264.44.53###4.51090921
2016-09-234.28###4.284.41###
2016-09-224.24######4.28545142
2016-09-21###4.23###4.21###
2016-09-20############662840
2016-09-19###############
2016-09-16###############
2016-09-15###############
2016-09-14#########41481059
2016-09-13############2142977
2016-09-12######3.88###1495182
2016-09-093.88############
2016-09-083.87###3.76######
2016-09-073.87###3.813.883001986
2016-09-063.83###3.743.83###
2016-09-053.753.893.4453.7###
2016-09-024.54.5###4.44###
2016-09-01######4.474.57893728
2016-08-31######4.484.58878059
2016-08-304.794.814.56###1285177
2016-08-294.75###4.574.79###
2016-08-264.74.74.45######
2016-08-25######4.584.58408882
2016-08-244.55###4.464.55###
2016-08-234.58###4.54.53946322
2016-08-224.824.854.564.56###
2016-08-194.85###4.825######
2016-08-18######4.824.82539859
2016-08-174.86###4.76###1038559
2016-08-16######4.844.85632174
2016-08-15###############
2016-08-12######4.89###1096020
2016-08-115###4.87######
2016-08-10############412147
2016-08-09############559526
2016-08-08############251622
2016-08-05###############
2016-08-04###############
2016-08-03###############
2016-08-02###############
2016-08-01###5.25#########
2016-07-29###############
2016-07-28###############
2016-07-27###4.9754.88######
2016-07-26######4.81###678646
2016-07-25###############
2016-07-22############400122
2016-07-21###############
2016-07-20###############
2016-07-19############438541
2016-07-18###############
2016-07-15######4.86###428343
2016-07-144.86###4.845###357148
2016-07-134.784.864.744.83###
2016-07-124.774.854.774.78###
2016-07-114.84.854.754.77###
2016-07-08###4.78###4.78649580
2016-07-07###4.714.6754.7468254
2016-07-064.714.724.594.7###
2016-07-054.74.75###4.71967840
2016-07-044.744.76###4.72###
2016-07-01###4.74###4.74###
2016-06-304.754.76#########
2016-06-29#########4.7935587
2016-06-28###4.71#########
2016-06-27###4.71###4.71###
2016-06-244.754.764.54######
2016-06-234.734.77###4.72###
2016-06-224.74.79###4.741463228
2016-06-214.424.724.424.71###
2016-06-204.454.484.44.43921458
2016-06-17###4.45###4.42###
2016-06-16###4.43#########
2016-06-154.22######4.26895871
2016-06-144.494.494.224.25###
2016-06-104.54.574.474.551011755
2016-06-094.544.594.444.49691079
2016-06-084.454.544.424.51929740
2016-06-074.564.594.494.51###
2016-06-064.5###4.5######
2016-06-034.474.594.444.491556128
2016-06-024.754.75###4.42447072
2016-06-014.864.884.794.81###
2016-05-31######4.85######
2016-05-30###5#########
2016-05-27###5######314947
2016-05-26######4.89###418128
2016-05-25###############
2016-05-24######4.88###496057
2016-05-23######4.975######
2016-05-20############1122029
2016-05-19554.945###365227
2016-05-18############744056
2016-05-17######5###504879
2016-05-164.89###4.88######
2016-05-13######4.894.892073688
2016-05-124.89###4.86###2912176
2016-05-11######4.894.89###
2016-05-104.82###4.814.88994454
2016-05-09###4.82###4.81###
2016-05-06######4.58######
2016-05-054.834.85###4.7###
2016-05-04#########4.812308524
2016-05-03###############
2016-05-02############511480
2016-04-29###############
2016-04-285.285.28#########
2016-04-275.29###5.225.241030550
2016-04-26######5.265.27523988
2016-04-225.415.41######521276
2016-04-21###5.43#########
2016-04-20######5.265.28583371
2016-04-195.2######5.29871140
2016-04-18###############
2016-04-15############357672
2016-04-14###54.88######
2016-04-134.89###4.89######
2016-04-12###54.884.88268944
2016-04-115#########640082
2016-04-08#########5680759
2016-04-074.79###4.78######
2016-04-064.84.824.7554.78###
2016-04-05######4.794.8797380
2016-04-04############800072
2016-04-01###5#########
2016-03-31###############
2016-03-30#########5565878
2016-03-29###############
2016-03-245.215.24######522170
2016-03-235.275.275.25.21###
2016-03-225.215.295.215.28634256
2016-03-215.235.235.25.2###
2016-03-185.215.24###5.2985384
2016-03-17#########5.2893289
2016-03-16############750650
2016-03-155.255.26#########
2016-03-145.225.25###5.22345754
2016-03-115.25#########782971
2016-03-105.25######5.24692221
2016-03-095.25.25###5.2###
2016-03-085.25.84######1760747
2016-03-07############1289122
2016-03-04############1628873
2016-03-03###############
2016-03-025.255.285.25.21###
2016-03-015.215.26#########
2016-02-29###############
2016-02-265.455.465.25######
2016-02-255.555.58###5.42567223
2016-02-245.48######5.5601425
2016-02-235.485.545.445.52610459
2016-02-22###5.53###5.48670675
2016-02-195.465.48#########
2016-02-185.515.54###5.45###
2016-02-17######5.445.44###
2016-02-165.545.585.475.56458674
2016-02-15###5.54###5.49490854
2016-02-125.415.45#########
2016-02-115.415.575.45.5695577
2016-02-105.56###5.425.43577084
2016-02-095.725.765.565.56###
2016-02-085.835.865.785.78432078
2016-02-055.855.865.785.83###
2016-02-045.89###5.875.87581757
2016-02-035.83###5.861099322
2016-02-02###############
2016-02-015.75###5.75###681649
2016-01-29###5.79###5.74650728
2016-01-28###5.75######348258
2016-01-275.715.75#########
2016-01-255.715.78###5.74227453
2016-01-22######5.55###495073
2016-01-215.865.865.485.55636276
2016-01-205.555.75.54###665784
2016-01-195.525.585.475.54462129
2016-01-18###5.53###5.52###
2016-01-155.485.58###5.42###
2016-01-14######5.29###542988
2016-01-135.485.55.435.44###
2016-01-125.475.525.455.46###
2016-01-115.465.55.435.44###
2016-01-085.555.585.55.58299358
2016-01-075.755.775.555.57###
2016-01-065.765.8###5.72###
2016-01-055.855.855.755.75###
2016-01-045.84###5.815.87###
2015-12-315.87###5.775.84###
2015-12-305.845.885.785.87###
2015-12-295.725.84###5.84219542
2015-12-245.745.74#########
2015-12-235.755.755.59######
2015-12-225.725.75#########
2015-12-21######5.59###213529
2015-12-185.555.765.535.7###
2015-12-17######5.59###1278153
2015-12-165.485.545.465.5###
2015-12-155.45.55###5.46###
2015-12-145.455.51#########
2015-12-11###5.56###5.49629440
2015-12-105.29###5.29###1121183
2015-12-09######5.295.29###
2015-12-085.415.51#########
2015-12-07###5.765.435.48970281
2015-12-045.85.85.52######
2015-12-03######6###327073
2015-12-02############273240
2015-12-01###6.185#########
2015-11-30############445644
2015-11-27############227984
2015-11-266###6######
2015-11-256############
2015-11-24#########6320841
2015-11-23###############
2015-11-20############319445
2015-11-19###############
2015-11-18######5.82###419353
2015-11-175.8###5.77###446957
2015-11-165.715.765.75.7313477
2015-11-135.825.82###5.78###
2015-11-125.86###5.845.85###
2015-11-11######5.825.86###
2015-11-105.775.885.765.86436058
2015-11-095.865.895.765.79###
2015-11-065.88###5.825.87408956
2015-11-055.89###5.815.86450482
2015-11-04######5.855.87394275
2015-11-03######5.85###493047
2015-11-025.895.895.815.83###
2015-10-305.79###5.795.85###
2015-10-295.785.875.755.85380754
2015-10-285.75.8###5.74###
2015-10-275.775.77#########
2015-10-265.755.785.735.77729781
2015-10-235.785.79###5.73###
2015-10-225.46###5.43###1421154
2015-10-215.525.545.445.48253684
2015-10-205.57###5.55.55###
2015-10-195.715.715.59###294740
2015-10-16###5.715.56###521383
2015-10-155.515.545.55.53365276
2015-10-145.435.545.435.54###
2015-10-135.495.515.455.47###
2015-10-125.445.495.435.49###
2015-10-095.55.545.445.49811286
2015-10-085.45.46###5.45###
2015-10-075.45.41###5.41###
2015-10-065.425.42######484450
2015-10-05###5.45###5.41373689


     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 2018-02-19 16:28:18 thru 2018-02-19 16:28:18 GMT for 0 secs.
Page length category 2 - Current - 0, 00000