Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-May-22 05:11:46 AM 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

(REX) REGIONAL EXPRESS HOLDINGS LIMITED Daily Prices Page 13...

     Prev Section TOC    Company Info for REX    Limits Next Section


Company Details for (REX) REGIONAL EXPRESS HOLDINGS LIMITED

Listing Code REX
Listing Name REGIONAL EXPRESS HOLDINGS LIMITED
GICS Sector Transportation
ISIN Name REGIONAL EXPRESS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000REX1


Maximum Price date available .. Tuesday 21st May 2024
Latest price with VOLUME for REX .. Friday 10th November 2023

REX 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 0.5
MAX 2.88 4,261,882 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for REX    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 28 29 30 31 32 33 34 35 36 37 38 39 40 41 Next >>


End of day Prices (full format),

113 Days for (REX) REGIONAL EXPRESS HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.18
2018-Dec-06 Thu ### 1.47 1.46 ### 886 ### ### ### 0.0
2018-Dec-05 Wed 1.47 1.47 ### 1.47 67.8 67.8 ###
2018-Dec-04 Tue 1.5 1.525 1.5 ### ### ### 0.0
2018-Dec-03 Mon 1.485 ### 1.485 1.5 4,724 ### ### ### 0.1
2018-Nov-30 Fri 1.49 1.49 1.485 1.485 35.5 35.5 ###
2018-Nov-29 Thu 1.475 1.5 1.475 ### 79.7 79.7 0.0
2018-Nov-13 Tue 1.525 1.54 ### 1.525 25,952 19,983 ### ### 0.1
2018-Nov-12 Mon ### ### ### 1.53 ### ### ###
2018-Nov-09 Fri 1.51 1.54 1.51 1.53 16,248 24,778 81.4 81.4 ###
2018-Nov-08 Thu ### 1.54 ### 1.5 79,386 61,127 ### ### 0.1
2018-Nov-07 Wed 1.475 ### 1.47 ### 78.5 78.5 0.0
2018-Nov-06 Tue 1.47 1.475 1.47 1.47 15,223 ### ### ### ###
2018-Nov-05 Mon 1.49 1.49 1.47 1.47 24.6 24.6 ###
2018-Nov-02 Fri ### 1.485 1.46 1.485 31,659 ### ### ### ###
2018-Nov-01 Thu 1.49 1.49 1.455 1.46 16.7 16.7 0.1
2018-Oct-31 Wed 1.49 1.49 ### 1.47 40,846 ### 20.4 20.4 ###
2018-Oct-30 Tue ### 1.49 ### 1.49 33,481 24,943 ### ### ###
2018-Oct-29 Mon 1.47 1.49 1.47 1.49 44,071 65,225 ### ### ###
2018-Oct-26 Fri 1.48 ### 1.48 1.48 ### ### 0.1
2018-Oct-25 Thu ### 1.52 1.44 1.47 ### ### ###
2018-Oct-24 Wed 1.57 1.57 1.5 ### ### ### 0.0
2018-Oct-23 Tue 1.7 1.7 1.685 ### 43.5 43.5 0.0
2018-Oct-22 Mon ### ### ### ### ### ### 0.0
2018-Oct-19 Fri ### ### ### 1.685 ### ### ###
2018-Oct-18 Thu ### ### ### ### 172,180 0 80.4 80.4 0.0
2018-Oct-17 Wed 1.625 1.655 1.625 1.645 158,854 260,520 ### ### 0.1
2018-Oct-16 Tue 1.625 1.625 ### 1.625 86,928 70,629 65.4 65.4 ###
2018-Oct-15 Mon ### 1.625 ### ### 70,657 ### 75.9 75.9 0.0
2018-Oct-12 Fri ### ### ### ### 76,327 0 ### ### 0.0
2018-Oct-11 Thu 1.585 ### 1.58 ### ### ### 0.0
2018-Oct-10 Wed ### ### 1.58 1.58 3,554 ### 23.1 23.1 0.1
2018-Oct-09 Tue 1.58 ### 1.572 1.575 28,544 ### ### ### 0.1
2018-Oct-08 Mon ### ### 1.58 1.58 ### ### 0.1
2018-Oct-05 Fri 1.58 ### 1.575 1.59 37,173 29,273 76.3 76.3 ###
2018-Oct-04 Thu ### ### 1.58 1.58 63,285 ### 21.5 21.5 0.1
2018-Oct-03 Wed ### ### ### ### ### ### 0.0
2018-Oct-02 Tue ### ### 1.59 ### 39.0 39.0 0.0
2018-Oct-01 Mon ### 1.625 ### ### 36,283 29,479 ### ### 0.0
2018-Sep-28 Fri 1.58 ### 1.58 1.59 35,183 ### 72.3 72.3 ###
2018-Sep-27 Thu 1.59 1.59 1.58 1.58 2,585 ### 26.4 26.4 0.1
2018-Sep-26 Wed 1.59 ### 1.585 1.59 17,149 ### 72.6 72.6 ###
2018-Sep-25 Tue ### ### 1.59 ### 10,155 8,073 71.5 71.5 0.0
2018-Sep-24 Mon ### ### 1.58 1.58 ### ### 0.1
2018-Sep-21 Fri ### 1.625 ### ### 61,123 ### ### ### 0.0
2018-Sep-20 Thu ### ### ### ### ### ### 0.0
2018-Sep-19 Wed ### ### ### ### ### ### 0.0
2018-Sep-18 Tue ### ### 1.59 1.59 33.9 33.9 ###
2018-Sep-17 Mon 1.58 ### 1.58 1.59 76.1 76.1 ###
2018-Sep-14 Fri 1.58 ### 1.58 ### ### ### 0.0
2018-Sep-13 Thu 1.58 ### 1.55 1.58 36,548 28,324 72.1 72.1 0.1
2018-Sep-12 Wed ### ### 1.58 1.58 51,979 ### ### ### 0.1
2018-Sep-11 Tue ### ### 1.58 ### ### ### 0.0
2018-Sep-10 Mon ### ### ### ### ### ### 0.0
2018-Sep-07 Fri ### ### 1.59 ### ### ### 0.0
2018-Sep-06 Thu 1.59 ### 1.58 ### ### ### 0.0
2018-Sep-05 Wed 1.58 ### 1.58 ### ### ### 0.0
2018-Sep-04 Tue 1.58 ### 1.58 ### 153,770 121,478 ### ### 0.0
2018-Sep-03 Mon ### ### 1.585 1.585 10,842 ### 35.4 35.4 ###
2018-Aug-31 Fri 1.555 ### 1.55 ### ### ### 0.0
2018-Aug-30 Thu ### ### 1.555 1.555 185,288 ### 12.1 12.1 ###
2018-Aug-29 Wed 1.55 ### 1.55 ### ### ### 0.0
2018-Aug-28 Tue 1.525 1.53 1.47 1.47 ### ### ###
2018-Aug-27 Mon 1.51 1.55 1.51 1.525 52,980 81,059 ### ### 0.1
2018-Aug-24 Fri 1.47 1.51 1.47 1.49 68,221 101,649 82.5 82.5 ###
2018-Aug-23 Thu 1.475 1.48 1.475 1.48 25,684 37,948 72.9 72.9 0.1
2018-Aug-22 Wed 1.47 1.475 1.46 1.475 ### ### 0.1
2018-Aug-21 Tue 1.445 1.47 1.445 1.46 66,444 96,842 80.2 80.2 0.1
2018-Aug-20 Mon 1.445 1.455 1.43 ### ### ### 0.0
2018-Aug-17 Fri 1.43 1.445 1.42 1.445 76.1 76.1 ###
2018-Aug-16 Thu ### 1.43 ### 1.42 ### ### ###
2018-Aug-15 Wed ### 1.42 ### 1.42 41,445 29,425 ### ### ###
2018-Aug-14 Tue 1.42 1.42 1.4 ### 30,743 43,347 23.9 23.9 0.0
2018-Aug-13 Mon 1.445 1.455 1.42 1.42 13,255 19,054 24.9 24.9 ###
2018-Aug-10 Fri 1.445 1.47 1.44 1.445 88,048 ### ### ### ###
2018-Aug-09 Thu 1.43 1.45 1.43 1.43 69.7 69.7 0.1
2018-Aug-08 Wed 1.43 1.43 1.42 1.42 8,454 12,046 ### ### ###
2018-Aug-07 Tue 1.4 ### ### 1.41 29,924 0 ### ### ###
2018-Aug-06 Mon 1.4 1.46 ### ### 10,283 ### ### ### 0.0
2018-Aug-03 Fri 1.425 1.455 ### 1.41 19,243 ### ### ### ###
2018-Aug-02 Thu ### 1.425 1.355 ### ### ### 0.0
2018-Aug-01 Wed ### ### ### ### 14,626 0 ### ### 0.0
2018-Jul-31 Tue 1.345 1.375 1.345 ### 83.0 83.0 0.0
2018-Jul-30 Mon ### ### ### 1.355 4,559 0 ### ### ###
2018-Jul-27 Fri ### ### 1.345 ### 33,451 ### ### ### 0.0
2018-Jul-26 Thu ### ### ### ### 78.6 78.6 0.0
2018-Jul-25 Wed ### ### ### ### 88.5 88.5 0.0
2018-Jul-24 Tue ### ### ### ### 33.3 33.3 0.0
2018-Jul-23 Mon ### ### ### 1.345 ### ### ###
2018-Jul-20 Fri 1.342 ### ### ### 61,421 0 84.8 84.8 0.0
2018-Jul-19 Thu ### ### ### ### 26,685 0 78.5 78.5 0.0
2018-Jul-18 Wed ### ### ### ### 24,940 0 68.7 68.7 0.0
2018-Jul-17 Tue ### ### ### ### 10,822 0 78.9 78.9 0.0
2018-Jul-16 Mon ### 1.4 ### ### 18.8 18.8 0.0
2018-Jul-13 Fri ### 1.41 ### 1.41 30,427 21,451 ### ### ###
2018-Jul-12 Thu ### ### ### ### ### ### 0.0
2018-Jul-11 Wed ### 1.44 ### 1.44 17,241 ### 91.7 91.7 0.1
2018-Jul-10 Tue ### ### ### ### 74.3 74.3 0.0
2018-Jul-09 Mon 1.42 1.44 1.42 1.42 7,247 ### 74.1 74.1 ###
2018-Jul-06 Fri 1.4 1.43 1.4 ### 34,587 48,940 80.4 80.4 0.0
2018-Jul-05 Thu 1.44 1.44 1.4 1.4 10,053 14,275 ### ### ###
2018-Jul-04 Wed 1.445 1.445 1.445 1.445 0 ###
2018-Jul-03 Tue 1.445 1.445 1.445 1.445 0 ###
2018-Jul-02 Mon 1.455 1.455 ### 1.445 ### ### ###
2018-Jun-29 Fri 1.41 1.43 1.41 1.43 ### ### 0.1
2018-Jun-28 Thu 1.44 ### 1.44 1.44 68.0 68.0 0.1
2018-Jun-27 Wed 1.42 1.42 1.41 ### 84,775 119,956 34.8 34.8 0.0
2018-Jun-26 Tue 1.48 1.48 1.44 1.44 71,445 ### 16.6 16.6 0.1
2018-Jun-25 Mon 1.455 1.475 1.455 1.475 83.2 83.2 0.1
2018-Jun-22 Fri 1.475 1.48 1.46 1.475 24,359 ### ### ### 0.1
2018-Jun-21 Thu 1.46 1.48 1.46 1.475 17,352 ### ### ### 0.1
2018-Jun-20 Wed 1.46 1.46 1.46 1.46 0 0.1
2018-Jun-19 Tue 1.46 1.47 1.45 1.46 ### ### 0.1
2018-Jun-18 Mon 1.45 1.48 1.45 ### 2,876 ### ### ### 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 28 29 30 31 32 33 34 35 36 37 38 39 40 41 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 2024-05-22 05:11:46 thru 2024-05-22 05:11:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000