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

Currently Wed 26-Apr-29 07:12:59 PM AEST

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

(REG) REGIS HEALTHCARE LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for REG    Limits Next Section


Company Details for (REG) REGIS HEALTHCARE LIMITED

Listing Code REG
Listing Name REGIS HEALTHCARE LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name RG CAPITAL RADIO
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000REG6


Maximum Price date available .. Tuesday 28th April 2026
Latest price with VOLUME for REG .. Tuesday 16th December 2025

REG 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 ### 1 ###
MAX 9.4 17,952,172 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>


End of day Prices (full format),

150 Days for (REG) REGIS HEALTHCARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Oct-04 Tue ### 1.71 ### 1.71 ### ### 0.1
2022-Oct-03 Mon 1.7 1.7 ### ### 28.8 28.8 0.0
2022-Sep-30 Fri 1.725 ### 1.675 1.71 31.7 31.7 0.1
2022-Sep-29 Thu 1.72 1.76 1.72 1.72 ### ### 0.1
2022-Sep-28 Wed 1.7 1.72 1.7 ### 80.7 80.7 0.0
2022-Sep-27 Tue ### 1.72 ### 1.72 57,173 ### 68.0 68.0 0.1
2022-Sep-26 Mon 1.74 1.74 1.7 ### ### ### 0.0
2022-Sep-23 Fri 1.755 1.755 1.73 1.74 15,920 27,740 50.1 50.1 0.1
2022-Sep-21 Wed 1.8 1.8 1.74 1.8 78,841 139,548 77.5 77.5 0.1
2022-Sep-20 Tue ### ### 1.79 1.8 62,744 56,155 75.5 75.5 0.1
2022-Sep-19 Mon 1.8 1.8 ### 1.8 65,458 ### ### ### 0.1
2022-Sep-16 Fri 1.785 1.8 1.77 1.8 94,751 ### ### ### 0.1
2022-Sep-15 Thu 1.79 1.81 1.725 1.78 34.7 34.7 0.1
2022-Sep-14 Wed 1.84 1.84 1.8 1.81 ### ### ###
2022-Sep-13 Tue ### 1.925 1.84 1.85 15.4 15.4 0.1
2022-Sep-12 Mon ### ### 1.885 1.89 ### ### ###
2022-Sep-09 Fri 1.955 ### 1.925 ### 709,470 ### ### ### 0.0
2022-Sep-08 Thu ### 2 1.925 ### 591,729 ### 18.3 18.3 0.0
2022-Sep-07 Wed ### ### ### ### ### ### 0.0
2022-Sep-06 Tue ### ### 2 ### 50,946 50,946 ### ### 0.0
2022-Sep-05 Mon ### ### ### ### 18,971 0 ### ### 0.0
2022-Sep-02 Fri ### ### ### ### 28,883 0 91.3 91.3 0.0
2022-Sep-01 Thu ### ### ### ### ### ### 0.0
2022-Aug-31 Wed ### ### ### ### 41,427 0 ### ### 0.0
2022-Aug-30 Tue ### ### ### ### 60.9 60.9 0.0
2022-Aug-29 Mon ### ### ### ### 383,644 0 83.9 83.9 0.0
2022-Aug-26 Fri ### ### ### ### 508,542 0 71.5 71.5 0.0
2022-Aug-25 Thu ### ### ### ### 41,322 0 85.5 85.5 0.0
2022-Aug-24 Wed ### ### ### ### 79.9 79.9 0.0
2022-Aug-23 Tue ### ### ### ### 234,282 0 76.4 76.4 0.0
2022-Aug-22 Mon ### ### ### ### 54,780 0 ### ### 0.0
2022-Aug-19 Fri ### ### ### ### ### ### 0.0
2022-Aug-18 Thu ### ### ### ### ### ### 0.0
2022-Aug-17 Wed ### ### ### ### 63,958 0 ### ### 0.0
2022-Aug-16 Tue ### ### ### ### 35,755 0 16.5 16.5 0.0
2022-Aug-15 Mon 2.28 2.28 ### ### ### ### 0.0
2022-Aug-12 Fri ### 2.27 ### 2.25 ### ### ###
2022-Aug-11 Thu ### ### ### ### 17,428 0 ### ### 0.0
2022-Aug-10 Wed ### 2.2 ### ### 16,881 ### 24.7 24.7 0.0
2022-Aug-09 Tue 2.25 2.27 ### 2.2 18.7 18.7 0.2
2022-Aug-08 Mon 2.25 ### 2.24 ### 78.6 78.6 0.0
2022-Aug-05 Fri 2.25 2.27 ### 2.23 454,351 515,688 26.0 26.0 ###
2022-Aug-04 Thu ### 2.23 ### 2.23 86.3 86.3 ###
2022-Aug-03 Wed ### ### ### ### 400,556 0 70.1 70.1 0.0
2022-Aug-02 Tue ### ### ### ### 82,173 0 ### ### 0.0
2022-Aug-01 Mon ### ### ### ### 79,748 0 28.2 28.2 0.0
2022-Jul-29 Fri ### ### ### ### ### ### 0.0
2022-Jul-28 Thu ### ### ### ### 90,146 0 ### ### 0.0
2022-Jul-27 Wed ### ### ### ### 78.4 78.4 0.0
2022-Jul-26 Tue ### ### ### ### 65,970 0 68.9 68.9 0.0
2022-Jul-25 Mon ### ### ### ### ### ### 0.0
2022-Jul-22 Fri ### ### 1.9825 ### ### ### 0.0
2022-Jul-21 Thu ### ### ### 2 ### ### 0.1
2022-Jul-20 Wed ### ### ### ### 16,252 0 19.9 19.9 0.0
2022-Jul-19 Tue 1.925 ### ### ### ### ### 0.0
2022-Jul-18 Mon ### ### 1.875 ### 107,287 100,581 79.7 79.7 0.0
2022-Jul-15 Fri 1.875 1.89 1.84 1.89 69,174 ### ### ### ###
2022-Jul-14 Thu 1.87 1.89 1.855 1.89 52,389 ### 71.1 71.1 ###
2022-Jul-13 Wed 1.885 1.885 ### 1.87 32,026 30,184 ### ### ###
2022-Jul-12 Tue 1.885 ### ### 1.89 81.5 81.5 ###
2022-Jul-11 Mon 1.87 1.875 1.855 1.87 82.2 82.2 ###
2022-Jul-08 Fri ### ### 1.87 1.87 ### ### ###
2022-Jul-07 Thu 1.81 1.88 ### 1.87 88.8 88.8 ###
2022-Jul-06 Wed ### ### ### 1.81 85,050 0 12.0 12.0 ###
2022-Jul-05 Tue 1.81 ### 1.81 ### 88.0 88.0 0.0
2022-Jul-04 Mon ### 1.89 1.81 1.82 ### ### ###
2022-Jul-01 Fri 1.87 1.875 ### 1.82 58,272 ### ### ### ###
2022-Jun-30 Thu ### 1.85 1.78 1.85 ### ### 0.1
2022-Jun-29 Wed 1.86 1.86 1.785 1.825 33.5 33.5 ###
2022-Jun-28 Tue 1.86 1.86 1.83 1.84 ### ### ###
2022-Jun-27 Mon 1.85 ### 1.84 1.86 65.4 65.4 0.1
2022-Jun-24 Fri 1.85 1.885 ### 1.88 80,277 ### 59.7 59.7 0.1
2022-Jun-23 Thu ### ### 1.85 1.85 99,259 ### ### ### 0.1
2022-Jun-22 Wed ### ### 1.87 1.88 158,277 147,988 ### ### 0.1
2022-Jun-21 Tue 1.925 ### ### ### ### ### 0.0
2022-Jun-20 Mon ### ### 1.885 ### 94,453 89,021 ### ### 0.0
2022-Jun-17 Fri ### 1.955 1.875 1.955 ### ### ###
2022-Jun-16 Thu 1.955 1.955 1.89 ### 86,921 ### 27.7 27.7 0.0
2022-Jun-15 Wed 1.89 ### ### 1.955 147,076 0 ### ### ###
2022-Jun-14 Tue ### ### 1.9175 ### 355,685 ### ### ### 0.0
2022-Jun-10 Fri ### ### ### ### ### ### 0.0
2022-Jun-09 Thu ### ### 2 ### 447,822 447,822 ### ### 0.0
2022-Jun-08 Wed ### ### ### ### 223,581 0 29.7 29.7 0.0
2022-Jun-07 Tue 2.28 2.28 2.085 ### 417,546 ### 11.1 11.1 0.0
2022-Jun-06 Mon 2.28 ### 2.24 2.25 29,081 32,570 ### ### ###
2022-Jun-03 Fri ### ### 2.25 ### 32,173 ### 69.6 69.6 0.0
2022-Jun-02 Thu ### ### 2.27 2.29 121,523 137,928 ### ### ###
2022-Jun-01 Wed ### ### 2.27 ### ### ### 0.0
2022-May-31 Tue 2.24 2.28 2.21 2.26 ### ### ###
2022-May-30 Mon 2.28 2.28 2.23 2.24 79,057 178,273 ### ### ###
2022-May-27 Fri 2.26 2.27 2.22 2.24 134,287 301,474 ### ### ###
2022-May-26 Thu ### ### 2.25 2.25 19.8 19.8 ###
2022-May-25 Wed ### ### 2.24 2.25 122,946 ### ### ### ###
2022-May-24 Tue 2.25 ### 2.22 ### 93.6 93.6 0.0
2022-May-23 Mon ### ### 2.25 2.25 ### ### ###
2022-May-20 Fri 2.29 2.4 2.29 ### ### ### 0.0
2022-May-19 Thu 2.4 2.45 ### ### 369,550 ### 20.1 20.1 0.0
2022-May-18 Wed 2.41 2.46 2.41 2.42 125,679 306,028 ### ### 0.2
2022-May-17 Tue 2.4 2.47 ### 2.42 146,724 ### ### ### 0.2
2022-May-16 Mon 2.29 2.4 2.27 ### 522,078 1,219,052 ### ### 0.0
2022-May-13 Fri ### ### ### 2.28 84.2 84.2 0.2
2022-May-12 Thu 2.22 2.25 ### ### 50.9 50.9 0.0
2022-May-11 Wed 2.2 2.27 ### 2.24 152,078 ### ### ### ###
2022-May-10 Tue ### ### ### 2.28 350,746 0 98.1 98.1 0.2
2022-May-09 Mon ### ### ### 2.28 350,746 0 98.1 98.1 0.2
2022-May-06 Fri ### ### ### ### ### ### 0.0
2022-May-05 Thu ### ### ### ### 64,240 0 77.6 77.6 0.0
2022-May-04 Wed ### ### ### ### 160,240 0 ### ### 0.0
2022-May-03 Tue ### ### ### ### 31.2 31.2 0.0
2022-May-02 Mon ### ### ### ### 105,783 0 91.1 91.1 0.0
2022-Apr-29 Fri ### ### ### ### ### ### 0.0
2022-Apr-28 Thu ### ### ### ### 73,841 0 ### ### 0.0
2022-Apr-27 Wed ### ### ### ### 267,822 0 24.0 24.0 0.0
2022-Apr-26 Tue ### ### ### ### 40.8 40.8 0.0
2022-Apr-22 Fri ### ### ### ### ### ### 0.0
2022-Apr-21 Thu ### ### ### ### 81,425 0 ### ### 0.0
2022-Apr-20 Wed ### ### ### ### ### ### 0.0
2022-Apr-19 Tue ### ### ### ### ### ### 0.0
2022-Apr-14 Thu ### ### ### ### ### ### 0.0
2022-Apr-13 Wed ### 2.145 ### ### 109,023 116,927 ### ### 0.0
2022-Apr-12 Tue ### ### ### ### 42,345 0 43.2 43.2 0.0
2022-Apr-11 Mon ### ### ### ### 79,921 0 46.4 46.4 0.0
2022-Apr-08 Fri ### ### 2.055 ### 76,821 ### 84.6 84.6 0.0
2022-Apr-07 Thu ### ### ### ### 111,141 0 39.0 39.0 0.0
2022-Apr-06 Wed ### ### ### ### ### ### 0.0
2022-Apr-05 Tue ### ### ### ### ### ### 0.0
2022-Apr-04 Mon ### ### ### ### 33.2 33.2 0.0
2022-Apr-01 Fri ### ### ### ### 1,091,249 0 80.6 80.6 0.0
2022-Mar-31 Thu 2.21 2.21 ### ### 218,524 ### ### ### 0.0
2022-Mar-30 Wed 2.2 2.22 ### ### ### ### 0.0
2022-Mar-29 Tue ### 2.22 ### 2.2 87.3 87.3 0.2
2022-Mar-28 Mon ### ### ### ### ### ### 0.0
2022-Mar-25 Fri ### ### ### ### ### ### 0.0
2022-Mar-24 Thu ### ### ### ### ### ### 0.0
2022-Mar-23 Wed ### ### ### ### 61,782 0 62.7 62.7 0.0
2022-Mar-22 Tue ### ### ### ### 66.8 66.8 0.0
2022-Mar-21 Mon ### ### ### ### ### ### 0.0
2022-Mar-18 Fri 2.2 2.2 ### ### 11.8 11.8 0.0
2022-Mar-17 Thu ### 2.2 ### 2.2 81.5 81.5 0.2
2022-Mar-16 Wed ### ### ### ### 72.7 72.7 0.0
2022-Mar-15 Tue ### ### ### ### 69,488 0 27.9 27.9 0.0
2022-Mar-14 Mon ### 2.21 ### ### 145,951 161,275 35.7 35.7 0.0
2022-Mar-11 Fri ### ### ### ### 73.8 73.8 0.0
2022-Mar-10 Thu ### 2.21 ### ### 81.3 81.3 0.0
2022-Mar-09 Wed ### ### ### ### 330,873 0 71.0 71.0 0.0
2022-Mar-08 Tue ### ### ### ### 220,821 0 ### ### 0.0
2022-Mar-07 Mon ### ### ### ### 322,845 0 79.5 79.5 0.0
2022-Mar-04 Fri ### ### ### ### 186,374 0 ### ### 0.0
2022-Mar-03 Thu ### ### ### ### 211,682 0 67.9 67.9 0.0
2022-Mar-02 Wed ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>
     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 2026-04-29 19:12:59 thru 2026-04-29 19:12:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000