Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-18 18:44:19 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

(REX) REGIONAL EXPRESS HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for REX    Basic Next Section


Company Details for (REX) REGIONAL EXPRESS HOLDINGS LIMITED

Listing CodeREX
Listing NameREGIONAL EXPRESS HOLDINGS LIMITED
GICS SectorTransportation
ISIN NameREGIONAL EXPRESS
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000REX1


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

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

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


End of day Prices (Basic format),

last 480 Days for (REX) REGIONAL EXPRESS HOLDINGS LIMITED
DateOpenHighLowCloseVolume
2018-02-161.541.57###1.5710575
2018-02-151.581.581.5751.58###
2018-02-141.561.56###1.5520022
2018-02-131.561.561.551.55###
2018-02-121.551.561.551.56###
2018-02-091.541.561.541.55###
2018-02-081.59###1.591.59###
2018-02-071.54###1.541.59###
2018-02-061.551.551.5251.54199649
2018-02-051.51###1.511.5548346
2018-02-021.57###1.561.56###
2018-02-011.55###1.55######
2018-01-311.5251.561.5251.5643748
2018-01-301.551.551.551.55###
2018-01-291.521.561.51.56###
2018-01-25###1.54###1.53172021
2018-01-24###1.51.485######
2018-01-231.51.51###1.541622
2018-01-22############0
2018-01-19######1.48######
2018-01-181.5###1.49###8822
2018-01-171.491.51.491.511149
2018-01-16######1.5###61558
2018-01-151.4451.51.441.515851
2018-01-121.51.51.51.562773
2018-01-111.511.511.51.520048
2018-01-101.5###1.51.51###
2018-01-091.5###1.49###21622
2018-01-081.521.521.5###38841
2018-01-051.511.511.51.5117348
2018-01-041.511.521.511.5210141
2018-01-03###1.52###1.52###
2018-01-021.5251.53######26427
2017-12-291.49###1.491.538150
2017-12-281.51.541.51.5483586
2017-12-271.481.51.4751.5176486
2017-12-221.481.481.4551.475###
2017-12-211.4551.471.451.4617388
2017-12-201.451.471.451.45520029
2017-12-191.4451.471.441.445###
2017-12-181.431.461.4251.4668442
2017-12-151.41.441.41.43###
2017-12-141.411.41###1.4###
2017-12-131.41.41###1.4145140
2017-12-12###1.41###1.47727
2017-12-11###1.44###1.410743
2017-12-081.3851.431.385###3653
2017-12-071.41.44###1.44###
2017-12-061.421.42###1.4###
2017-12-051.4251.451.421.4245127
2017-12-041.4251.4451.4251.445###
2017-12-011.451.451.421.4595984
2017-11-30###1.451.421.4549041
2017-11-291.451.47###1.47###
2017-11-281.4851.4851.4851.4852042
2017-11-271.51.5251.441.49###
2017-11-24###1.541.51.53###
2017-11-231.531.55###1.54###
2017-11-22######1.531.56###
2017-11-211.411.581.411.57189180
2017-11-201.41.41###1.4146027
2017-11-17###1.41###1.4###
2017-11-161.41.41#########
2017-11-15###1.4###1.479944
2017-11-141.3851.41.3751.441757
2017-11-13#########1.385###
2017-11-10###1.375###1.375###
2017-11-09############29443
2017-11-08###1.4###1.468046
2017-11-07############46421
2017-11-06###############
2017-11-03#########1.35520981
2017-11-021.3251.41.325###128327
2017-11-01#########1.345###
2017-10-311.461.4851.3851.4103153
2017-10-301.541.541.45######
2017-10-271.4751.521.4751.5232257
2017-10-26###1.5451.471.545137320
2017-10-25###1.521.471.572980
2017-10-241.5751.5751.451.5###
2017-10-23###1.685#########
2017-10-20###############
2017-10-19###############
2017-10-18###1.685######231076
2017-10-171.59###1.59###279153
2017-10-161.5251.571.521.57238075
2017-10-131.511.53###1.51164454
2017-10-12###1.511.481.49###
2017-10-111.44###1.44###209722
2017-10-101.421.441.421.44###
2017-10-091.4251.431.4251.425###
2017-10-061.421.425###1.4255321
2017-10-051.421.431.421.425###
2017-10-041.421.431.421.425107179
2017-10-031.431.431.421.4386488
2017-10-021.4251.431.421.438149
2017-09-291.411.431.411.4233872
2017-09-281.4251.431.411.4139654
2017-09-271.431.431.411.42518673
2017-09-261.421.43###1.43###
2017-09-25###1.445###1.42172685
2017-09-22###1.4#########
2017-09-21###############
2017-09-20############40282
2017-09-19######1.2851.285###
2017-09-18######1.29###46851
2017-09-15############77745
2017-09-141.26###1.25######
2017-09-131.261.271.261.2670176
2017-09-121.2551.271.251.25###
2017-09-11###1.2451.231.24###
2017-09-081.281.2851.211.24###
2017-09-071.281.281.281.289046
2017-09-06###1.28###1.2816984
2017-09-051.251.271.231.25###
2017-09-041.221.271.221.25###
2017-09-011.211.22###1.2223477
2017-08-311.211.21######189459
2017-08-30######1.1751.2319689
2017-08-29###############
2017-08-281.075###1.0751.085###
2017-08-251.075###1.0751.085###
2017-08-24###############
2017-08-23###############
2017-08-221.055############
2017-08-21############35388
2017-08-18############0
2017-08-17############0
2017-08-16###############
2017-08-15############0
2017-08-141.0451.045######4480
2017-08-111.0451.0451.0451.0450
2017-08-10######1.0451.04522186
2017-08-09############2981
2017-08-08############54055
2017-08-071.055###1.055######
2017-08-04############56443
2017-08-03############5778
2017-08-02###############
2017-08-01###1.055#########
2017-07-31###############
2017-07-281.0551.055#########
2017-07-27######1.0551.055###
2017-07-26############52320
2017-07-251.0751.0751.0751.075###
2017-07-24############12358
2017-07-21############0
2017-07-201.0751.075######10056
2017-07-19############7586
2017-07-18###############
2017-07-17############14575
2017-07-14############51543
2017-07-131.1251.125######29453
2017-07-12###1.125###1.125###
2017-07-11###1.125#########
2017-07-10############79326
2017-07-07###############
2017-07-06###############
2017-07-05###############
2017-07-04############81723
2017-07-03###1.085######99827
2017-06-30############85674
2017-06-29#########1.08553782
2017-06-28############24071
2017-06-27###############
2017-06-26###############
2017-06-231.055#########43481
2017-06-221.055###1.055###22889
2017-06-21###1.055###1.055###
2017-06-20#########1.055###
2017-06-19######1.025###40879
2017-06-16############64442
2017-06-151.045###1.045###79225
2017-06-14###############
2017-06-13############39481
2017-06-09###############
2017-06-08############48077
2017-06-07############68687
2017-06-06############24781
2017-06-05###1.045#########
2017-06-02###1.045######83541
2017-06-01############154829
2017-05-31############0
2017-05-30############0
2017-05-29###############
2017-05-26###0.985###0.985###
2017-05-250.975###0.975######
2017-05-24############39579
2017-05-23###############
2017-05-22############3646
2017-05-19############15387
2017-05-18############71075
2017-05-170.975############
2017-05-16###0.975###0.975###
2017-05-15###############
2017-05-12###############
2017-05-11############20276
2017-05-10###############
2017-05-09###0.975###0.97536073
2017-05-08############72021
2017-05-05###############
2017-05-04###############
2017-05-03###############
2017-05-02############9626
2017-05-01############5773
2017-04-28############0
2017-04-27############2742
2017-04-26###############
2017-04-24############25153
2017-04-21############6349
2017-04-20###############
2017-04-19###############
2017-04-18######0.925######
2017-04-13######0.942###92558
2017-04-12###############
2017-04-11#########0.945###
2017-04-10###############
2017-04-07###############
2017-04-060.880.9250.870.92527657
2017-04-05###0.925###0.925###
2017-04-04###############
2017-04-03###############
2017-03-310.89###0.88######
2017-03-30############11729
2017-03-29###############
2017-03-28############42051
2017-03-27######0.89###58970
2017-03-240.89###0.89######
2017-03-23######0.87###350120
2017-03-220.885###0.885###9241
2017-03-210.89###0.885###22541
2017-03-20############15059
2017-03-17############109779
2017-03-16############59371
2017-03-15###############
2017-03-14###############
2017-03-13###############
2017-03-10############26525
2017-03-09###############
2017-03-08######0.9250.92514640
2017-03-07###############
2017-03-06############72285
2017-03-03###############
2017-03-02############37528
2017-03-01###############
2017-02-280.85###0.85###12322
2017-02-270.850.850.850.85770
2017-02-240.840.840.840.84###
2017-02-230.850.850.8450.845150040
2017-02-220.830.840.820.8445141
2017-02-210.8250.840.8250.83###
2017-02-200.840.840.840.8417850
2017-02-170.8450.8450.840.84###
2017-02-160.850.850.850.8521279
2017-02-150.840.8450.840.845###
2017-02-140.840.84#########
2017-02-130.840.840.840.84###
2017-02-10###############
2017-02-090.810.81#########
2017-02-08############54489
2017-02-070.83###0.83###12050
2017-02-060.83###0.8######
2017-02-030.840.840.830.83###
2017-02-020.8250.8250.810.81###
2017-02-010.820.830.820.83###
2017-01-310.820.820.820.8219078
2017-01-300.80.820.80.82###
2017-01-270.810.810.810.81###
2017-01-250.80.820.780.818647
2017-01-240.810.810.790.858750
2017-01-230.80.82######14481
2017-01-200.790.80.790.833274
2017-01-190.80.80.7850.8###
2017-01-180.80.80.770.846748
2017-01-17############25159
2017-01-160.810.830.81###47980
2017-01-13###0.810.80.81109845
2017-01-120.810.81###0.81###
2017-01-11###0.82###0.8224777
2017-01-100.810.81###0.8124771
2017-01-090.820.820.820.82###
2017-01-06###0.82###0.8224844
2017-01-05######0.79######
2017-01-040.820.840.820.84###
2017-01-030.7850.7850.7850.785###
2016-12-300.80.840.80.84###
2016-12-290.790.80.760.76125471
2016-12-280.790.80.790.79131843
2016-12-230.790.790.790.79###
2016-12-22###0.8######123777
2016-12-210.785###0.785###92320
2016-12-200.80.80.760.76105880
2016-12-190.8###0.80.86570
2016-12-160.8###0.8######
2016-12-15###0.8###0.825927
2016-12-14###0.8#########
2016-12-130.8###0.80.8###
2016-12-12######0.80.814751
2016-12-09######0.79###32324
2016-12-080.79###0.79######
2016-12-070.8###0.760.76###
2016-12-06######0.790.79###
2016-12-05######0.780.78###
2016-12-020.80.810.8###24845
2016-12-010.80.80.7550.8###
2016-11-300.80.80.80.8###
2016-11-290.80.80.80.8###
2016-11-280.80.80.80.80
2016-11-250.8250.8250.80.861981
2016-11-240.810.810.770.77###
2016-11-230.810.820.810.81###
2016-11-220.820.820.810.81###
2016-11-210.820.8250.820.825###
2016-11-180.820.820.820.822685
2016-11-170.820.82#########
2016-11-160.82###0.820.83###
2016-11-150.820.820.810.81###
2016-11-14###0.82###0.82###
2016-11-11############3840
2016-11-100.830.850.780.7986640
2016-11-090.80.8250.7850.825###
2016-11-080.850.850.7750.8437121
2016-11-070.850.850.850.85###
2016-11-040.850.850.850.855882
2016-11-030.850.850.7750.85###
2016-11-020.850.850.830.83###
2016-11-010.830.830.830.830
2016-10-310.830.830.830.83###
2016-10-280.850.850.830.8326475
2016-10-270.840.840.830.833786
2016-10-260.830.830.830.830
2016-10-250.830.830.830.831582
2016-10-240.830.830.830.83###
2016-10-210.830.830.830.836024
2016-10-200.820.8250.820.825###
2016-10-190.830.830.810.82###
2016-10-180.820.820.820.82###
2016-10-170.820.820.820.82###
2016-10-140.850.850.850.850
2016-10-130.850.850.850.850
2016-10-120.860.860.850.85###
2016-10-110.890.890.890.890
2016-10-100.890.890.890.892978
2016-10-070.850.850.850.85###
2016-10-060.820.820.80.8241424
2016-10-050.780.790.780.78161322
2016-10-04###0.78###0.78###
2016-10-030.760.760.760.76###
2016-09-30###0.77######39483
2016-09-290.750.760.750.76###
2016-09-280.760.760.760.76###
2016-09-270.760.760.760.76###
2016-09-260.760.760.7550.75518648
2016-09-230.760.760.760.76###
2016-09-220.760.760.750.75###
2016-09-210.7550.760.750.7514389
2016-09-200.750.750.750.75###
2016-09-190.750.750.750.75###
2016-09-160.750.750.750.75###
2016-09-150.750.750.750.750
2016-09-140.750.7550.750.75###
2016-09-130.750.750.750.7536489
2016-09-120.750.7550.740.75###
2016-09-090.750.750.740.74###
2016-09-080.750.750.750.75###
2016-09-070.740.740.740.742928
2016-09-060.760.760.740.74###
2016-09-050.760.760.760.764975
2016-09-02############0
2016-09-01###############
2016-08-31###0.77###0.7723772
2016-08-300.770.77######66259
2016-08-290.76###0.76######
2016-08-260.760.760.760.767840
2016-08-250.740.760.740.76###
2016-08-240.7550.760.720.73###
2016-08-230.770.770.760.76###
2016-08-220.780.780.780.780
2016-08-190.780.780.780.780
2016-08-180.780.780.780.787721
2016-08-170.7850.7850.7850.7853779
2016-08-160.7850.7850.7850.785###
2016-08-150.7850.7850.7850.785457
2016-08-120.790.790.7850.785###
2016-08-110.790.790.790.79###
2016-08-100.820.820.820.820
2016-08-090.790.820.7850.82###
2016-08-08############2383
2016-08-05############887
2016-08-040.80.80.80.8###
2016-08-03###############
2016-08-020.80.8#########
2016-08-010.785###0.785###49246
2016-07-290.7850.7850.7850.7853448
2016-07-280.7850.7850.7850.785###
2016-07-270.7850.7850.7850.785###
2016-07-260.7850.7850.7850.785###
2016-07-250.7850.7850.7850.78517825
2016-07-220.780.780.780.780
2016-07-210.780.780.780.780
2016-07-200.780.780.780.780
2016-07-190.780.780.780.784924
2016-07-180.78###0.78###20127
2016-07-150.7750.7750.7750.775###
2016-07-140.80.80.80.8###
2016-07-130.780.780.780.780
2016-07-120.780.780.780.780
2016-07-110.780.780.780.780
2016-07-080.780.780.780.780
2016-07-070.790.790.780.78###
2016-07-060.7750.7750.7750.7750
2016-07-050.7750.7750.7750.775###
2016-07-040.7750.7750.770.77###
2016-07-010.770.7750.770.775125653
2016-06-300.770.770.770.7794353
2016-06-290.750.750.750.75###
2016-06-280.750.750.750.7540480
2016-06-270.770.770.770.770
2016-06-240.770.770.770.77###
2016-06-230.770.770.770.77###
2016-06-220.780.780.780.780
2016-06-210.760.780.760.78###
2016-06-200.750.760.750.76###
2016-06-170.750.750.750.750
2016-06-160.750.750.750.75###
2016-06-150.7550.7550.7550.755###
2016-06-140.760.760.760.76###
2016-06-100.760.760.760.76###
2016-06-090.7550.7550.7550.755###
2016-06-080.760.760.7550.755###
2016-06-070.770.770.750.755###
2016-06-060.80.80.80.80
2016-06-030.80.80.80.8###
2016-06-020.80.80.80.80
2016-06-01######0.80.8###
2016-05-310.780.80.780.842240
2016-05-300.750.780.750.78###
2016-05-270.750.760.750.7616242
2016-05-260.760.760.760.76###
2016-05-250.750.750.750.756520
2016-05-240.750.750.750.750
2016-05-230.750.7550.750.7510051
2016-05-200.760.760.760.760
2016-05-190.750.760.750.76###
2016-05-180.770.770.770.770
2016-05-170.770.770.770.7715584
2016-05-160.755###0.75###27382
2016-05-13############10675
2016-05-120.7550.7550.7550.755###
2016-05-110.7550.7550.7550.7555049
2016-05-100.790.790.780.7922889
2016-05-090.80.80.80.8###
2016-05-06###0.755###0.7551982
2016-05-050.70.730.70.7314654
2016-05-04############12852
2016-05-03############0
2016-05-020.655###0.655######
2016-04-29############141581
2016-04-28###############
2016-04-270.70.7#########
2016-04-260.720.720.70.788225
2016-04-220.70.70.70.7###
2016-04-21###0.70.6750.7###
2016-04-200.70.7#########
2016-04-190.70.71#########
2016-04-180.710.710.710.7111970
2016-04-15###############
2016-04-14###0.71###0.71###
2016-04-130.720.72###0.7140129
2016-04-120.720.720.720.724878
2016-04-110.730.730.720.72###
2016-04-080.730.730.730.73###
2016-04-070.730.730.730.73###
2016-04-060.7250.7250.7250.7250
2016-04-050.7250.7250.720.72533888
2016-04-040.7250.725#########
2016-04-010.720.7250.720.72523184
2016-03-310.7450.7450.7450.745###
2016-03-300.720.720.720.720
2016-03-290.730.730.720.72196780
2016-03-240.740.770.740.74###
2016-03-230.770.77#########
2016-03-220.780.7850.780.7844770
2016-03-210.790.790.790.790
2016-03-180.790.790.790.7927045
2016-03-170.80.80.80.8###
2016-03-160.80.80.80.80
2016-03-150.80.80.80.8###
2016-03-140.790.790.790.791955
2016-03-110.80.80.7850.78513420
2016-03-100.840.840.80.8###
2016-03-090.830.830.830.83###
2016-03-080.830.830.830.830
2016-03-070.830.830.830.83###
2016-03-040.830.830.830.830
2016-03-030.830.830.830.830
2016-03-020.830.830.830.83###
2016-03-010.83###0.830.83###
2016-02-290.830.830.830.830
2016-02-260.830.830.830.83###
2016-02-250.830.8450.830.83###
2016-02-240.830.830.830.83147683
2016-02-230.870.870.870.87###
2016-02-220.830.830.830.830
2016-02-190.830.830.830.83###
2016-02-180.8250.8250.8250.825###
2016-02-170.7850.7850.7850.7850
2016-02-160.80.80.7850.785###
2016-02-150.830.830.830.83###
2016-02-120.850.850.80.81###
2016-02-110.860.860.860.86###
2016-02-100.870.870.850.85###
2016-02-090.870.870.870.870
2016-02-080.870.870.870.873376
2016-02-050.870.870.870.87###
2016-02-040.8550.870.850.85###
2016-02-030.8550.8550.8550.8550
2016-02-020.8550.8550.8550.8550
2016-02-010.8550.8550.8550.855749
2016-01-290.8550.8550.8550.8550
2016-01-280.8550.8550.8550.855###
2016-01-270.870.8750.8550.87525258
2016-01-250.870.870.870.87###
2016-01-220.860.860.860.86###
2016-01-210.870.870.860.86###
2016-01-200.860.890.860.89###
2016-01-190.860.8850.860.885###
2016-01-180.8550.860.8550.86###
2016-01-150.860.860.8550.855###
2016-01-140.860.860.860.862876
2016-01-130.88###0.88######
2016-01-120.880.8850.880.885117321
2016-01-11############6120
2016-01-08############0
2016-01-07############0
2016-01-06###############
2016-01-05############0
2016-01-04###############
2015-12-31############0
2015-12-30############0
2015-12-29###############
2015-12-24###############
2015-12-23############0
2015-12-22###############
2015-12-21###############
2015-12-18###############
2015-12-17###############
2015-12-16###############
2015-12-15############4625
2015-12-14###0.925######5125
2015-12-11######0.8850.885###
2015-12-100.9250.925######49979
2015-12-09###############
2015-12-080.9250.925#########
2015-12-07###############
2015-12-04############0
2015-12-03############0
2015-12-02###############
2015-12-01###############
2015-11-300.9250.925######78051
2015-11-270.9250.9250.9250.925###
2015-11-260.925###0.9250.9257447
2015-11-25###0.945###0.945###
2015-11-24###############
2015-11-23###############
2015-11-20############484
2015-11-190.9250.9450.9250.94519380
2015-11-18############134880
2015-11-17############3555
2015-11-16############0
2015-11-13###0.945######24246
2015-11-12###############
2015-11-110.885###0.885###26757
2015-11-100.880.880.880.880
2015-11-090.880.880.880.88###
2015-11-06#########0.8812154
2015-11-05###############
2015-11-040.88###0.88######
2015-11-030.880.880.880.880
2015-11-020.880.880.880.881652
2015-10-300.880.880.880.889081
2015-10-290.880.880.880.88###
2015-10-280.880.8850.880.88###
2015-10-270.880.880.880.889048
2015-10-26###############
2015-10-23###############
2015-10-220.890.890.890.890
2015-10-210.890.890.870.89###
2015-10-20######0.890.89###
2015-10-19###############
2015-10-16###############
2015-10-150.89###0.89###13488
2015-10-140.890.890.890.8922321
2015-10-13############0
2015-10-12###############
2015-10-09############0
2015-10-08###############
2015-10-07############0
2015-10-06###############
2015-10-05############1250


     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 2018-02-18 18:44:19 thru 2018-02-18 18:44:19 GMT for 0 secs.
Page length category 2 - Current - 0, 00000