(RF1) REGAL INVESTMENT FUND Daily Prices Page 4...


Prev Section TOC    Company Info for RF1    Limits Next Section


Company Details for (RF1) REGAL INVESTMENT FUND

Listing Code RF1
Listing Name REGAL INVESTMENT FUND
GICS Sector Not Applic
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 14th August 2025
Latest price with VOLUME for RF1 .. Wednesday 21st August 2024

RF1 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 1.26 ### 8.2
MAX 5.28 1,275,086 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for RF1    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

150 Days for (RF1) REGAL INVESTMENT FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Nov-01 Wed ### ### ### ### ### ### 0.0
2023-Oct-31 Tue 2.74 2.76 ### ### 569,586 786,028 14.1 14.1 0.0
2023-Oct-30 Mon 2.74 2.76 2.72 2.73 ### ### ###
2023-Oct-27 Fri ### 2.74 ### 2.74 80.6 80.6 0.2
2023-Oct-26 Thu ### 2.73 ### ### 29.8 29.8 0.0
2023-Oct-25 Wed ### 2.71 ### 2.71 131,740 ### 76.7 76.7 ###
2023-Oct-24 Tue ### ### ### ### 67.4 67.4 0.0
2023-Oct-23 Mon ### 2.72 ### ### 207,045 281,581 ### ### 0.0
2023-Oct-20 Fri 2.73 2.73 ### ### 18.3 18.3 0.0
2023-Oct-19 Thu 2.74 2.77 ### 2.77 ### ### 0.2
2023-Oct-18 Wed 2.79 2.79 2.75 2.75 24.2 24.2 ###
2023-Oct-17 Tue 2.8 2.8 2.77 2.8 37,576 104,649 ### ### 0.2
2023-Oct-16 Mon 2.8 2.8 2.77 2.8 ### ### 0.2
2023-Oct-13 Fri 2.76 2.8 2.76 2.8 123,156 342,373 83.5 83.5 0.2
2023-Oct-12 Thu 2.75 2.79 2.75 2.79 79,770 ### ### ### ###
2023-Oct-11 Wed 2.79 2.79 2.77 2.78 ### ### 0.2
2023-Oct-10 Tue 2.77 2.79 2.76 2.77 62.7 62.7 0.2
2023-Oct-09 Mon 2.78 2.78 2.72 2.76 ### ### 0.2
2023-Oct-06 Fri 2.77 2.8 2.77 2.77 70.9 70.9 0.2
2023-Oct-05 Thu 2.78 2.79 2.77 2.77 66,649 185,284 32.1 32.1 0.2
2023-Oct-04 Wed 2.79 2.79 2.77 2.77 75,384 ### 39.0 39.0 0.2
2023-Oct-03 Tue 2.81 2.82 2.8 2.8 ### ### 0.2
2023-Oct-02 Mon 2.82 2.85 2.82 2.84 ### ### 0.2
2023-Sep-29 Fri 2.8 2.83 2.8 2.83 ### ### 0.2
2023-Sep-28 Thu 2.8 2.82 2.79 2.8 124,282 ### 68.1 68.1 0.2
2023-Sep-27 Wed 2.77 2.8 2.77 2.8 101,452 282,543 77.6 77.6 0.2
2023-Sep-26 Tue 2.83 2.83 2.77 2.78 197,481 552,946 ### ### 0.2
2023-Sep-25 Mon 2.82 2.84 2.82 2.84 ### ### 0.2
2023-Sep-22 Fri 2.8 2.83 2.78 2.82 ### ### ###
2023-Sep-21 Thu 2.81 2.83 2.8 2.8 68,722 193,452 ### ### 0.2
2023-Sep-20 Wed 2.84 2.85 2.81 2.84 74.4 74.4 0.2
2023-Sep-19 Tue 2.85 2.85 2.83 2.84 ### ### 0.2
2023-Sep-18 Mon 2.83 2.85 2.82 2.85 57,473 ### ### ### ###
2023-Sep-15 Fri 2.84 2.85 2.82 2.82 27.5 27.5 ###
2023-Sep-14 Thu 2.83 2.85 2.82 2.82 ### ### ###
2023-Sep-13 Wed 2.86 2.86 2.83 2.83 131,576 ### 31.2 31.2 0.2
2023-Sep-12 Tue 2.87 2.87 2.85 2.85 29.0 29.0 ###
2023-Sep-11 Mon 2.88 ### 2.87 2.89 38,386 55,083 ### ### ###
2023-Sep-08 Fri 2.86 ### 2.85 2.885 75.7 75.7 ###
2023-Sep-07 Thu ### ### 2.85 2.85 52,241 74,443 ### ### ###
2023-Sep-06 Wed ### ### 2.85 2.89 177,781 ### ### ### ###
2023-Sep-05 Tue 2.83 ### 2.83 2.89 86.4 86.4 ###
2023-Sep-04 Mon 2.85 2.89 2.83 2.85 70.2 70.2 ###
2023-Sep-01 Fri 2.88 2.89 2.83 2.89 206,153 ### ### ### ###
2023-Aug-31 Thu 2.84 ### 2.82 ### 250,159 352,724 ### ### 0.0
2023-Aug-30 Wed 2.83 2.87 2.82 2.83 118,870 338,185 ### ### 0.2
2023-Aug-29 Tue 2.85 2.88 2.83 2.83 121,428 346,676 28.7 28.7 0.2
2023-Aug-28 Mon 2.83 2.87 2.8 2.84 79.6 79.6 0.2
2023-Aug-25 Fri 2.82 2.84 2.81 2.83 75,871 ### 71.0 71.0 0.2
2023-Aug-24 Thu 2.85 2.85 2.82 2.82 26.4 26.4 ###
2023-Aug-23 Wed 2.85 ### ### 2.86 138,080 0 69.0 69.0 0.2
2023-Aug-22 Tue ### ### 2.85 2.85 ### ### ###
2023-Aug-21 Mon 2.84 ### 2.82 ### ### ### 0.0
2023-Aug-18 Fri 2.85 2.86 2.8 2.83 84,477 ### 29.0 29.0 0.2
2023-Aug-17 Thu ### ### 2.85 2.85 ### ### ###
2023-Aug-16 Wed 2.86 ### ### ### 83.6 83.6 0.0
2023-Aug-15 Tue 2.8 2.88 2.79 2.88 ### ### 0.2
2023-Aug-14 Mon 2.85 2.85 2.79 2.8 150,481 424,356 ### ### 0.2
2023-Aug-11 Fri 2.88 2.88 2.8 2.85 ### ### ###
2023-Aug-10 Thu 2.86 ### 2.86 2.89 72.9 72.9 ###
2023-Aug-09 Wed 2.88 ### 2.86 2.88 71.2 71.2 0.2
2023-Aug-08 Tue 2.85 ### 2.85 ### 87.8 87.8 0.0
2023-Aug-07 Mon 2.82 2.84 2.82 2.84 78.9 78.9 0.2
2023-Aug-04 Fri 2.8 2.875 2.8 2.82 377,924 1,072,359 73.3 73.3 ###
2023-Aug-03 Thu 2.76 2.84 2.75 2.82 85.8 85.8 ###
2023-Aug-02 Wed 2.8 2.81 2.78 2.8 75.3 75.3 0.2
2023-Aug-01 Tue 2.74 2.79 2.72 2.78 81.7 81.7 0.2
2023-Jul-31 Mon ### 2.72 ### 2.71 84.9 84.9 ###
2023-Jul-28 Fri ### ### ### ### 80.1 80.1 0.0
2023-Jul-27 Thu ### ### ### ### 74,077 0 25.2 25.2 0.0
2023-Jul-26 Wed ### ### ### ### 65,557 0 ### ### 0.0
2023-Jul-25 Tue ### ### ### ### 73.4 73.4 0.0
2023-Jul-24 Mon ### ### ### ### 171,426 0 ### ### 0.0
2023-Jul-21 Fri ### ### ### ### 91,249 0 ### ### 0.0
2023-Jul-20 Thu ### ### ### ### ### ### 0.0
2023-Jul-19 Wed ### ### ### ### 117,646 0 70.4 70.4 0.0
2023-Jul-18 Tue ### ### ### ### 38.7 38.7 0.0
2023-Jul-17 Mon ### ### ### ### 239,743 0 75.2 75.2 0.0
2023-Jul-14 Fri ### ### 2.58 ### 69.2 69.2 0.0
2023-Jul-13 Thu ### ### 2.57 2.58 253,943 ### ### ### 0.2
2023-Jul-12 Wed 2.59 ### 2.58 ### 77.3 77.3 0.0
2023-Jul-11 Tue ### ### 2.57 2.57 20.2 20.2 ###
2023-Jul-10 Mon ### ### ### ### 85,778 0 ### ### 0.0
2023-Jul-07 Fri ### ### ### ### 38.3 38.3 0.0
2023-Jul-06 Thu ### ### ### ### 32.8 32.8 0.0
2023-Jul-05 Wed ### ### ### ### 125,022 0 ### ### 0.0
2023-Jul-04 Tue ### ### ### ### 100,275 0 ### ### 0.0
2023-Jul-03 Mon ### ### ### ### 166,146 0 ### ### 0.0
2023-Jun-30 Fri 2.58 ### 2.57 ### ### ### 0.0
2023-Jun-29 Thu ### ### ### ### ### ### 0.0
2023-Jun-28 Wed ### 2.72 ### ### 288,380 ### 27.7 27.7 0.0
2023-Jun-27 Tue 2.71 2.71 ### ### ### ### 0.0
2023-Jun-26 Mon 2.73 2.74 ### 2.71 211,270 ### 35.5 35.5 ###
2023-Jun-23 Fri ### 2.75 ### 2.72 84.5 84.5 0.2
2023-Jun-22 Thu 2.77 2.77 ### ### 229,270 ### ### ### 0.0
2023-Jun-21 Wed ### ### ### 2.76 126,224 0 ### ### 0.2
2023-Jun-20 Tue ### 2.77 ### 2.77 93.4 93.4 0.2
2023-Jun-19 Mon ### 2.71 ### ### 388,322 526,176 ### ### 0.0
2023-Jun-16 Fri ### 2.72 ### 2.72 354,424 ### ### ### 0.2
2023-Jun-15 Thu ### ### ### ### 296,877 0 ### ### 0.0
2023-Jun-14 Wed ### ### ### ### 28.4 28.4 0.0
2023-Jun-13 Tue 2.72 2.72 ### ### ### ### 0.0
2023-Jun-09 Fri 2.71 ### ### 2.72 176,125 0 ### ### 0.2
2023-Jun-08 Thu 2.74 2.74 ### 2.71 91,749 ### ### ### ###
2023-Jun-07 Wed ### 2.75 ### 2.74 ### ### 0.2
2023-Jun-06 Tue 2.74 2.74 ### ### 124,327 170,327 21.5 21.5 0.0
2023-Jun-05 Mon 2.74 2.75 ### 2.75 346,128 475,926 ### ### ###
2023-Jun-02 Fri ### ### ### 2.7 126,040 0 66.9 66.9 0.2
2023-Jun-01 Thu 2.58 ### 2.58 ### ### ### 0.0
2023-May-31 Wed ### ### 2.56 ### 24.1 24.1 0.0
2023-May-30 Tue ### 2.7 ### ### ### ### 0.0
2023-May-29 Mon 2.73 2.76 ### ### 25.5 25.5 0.0
2023-May-26 Fri 2.72 2.78 2.72 2.73 105,683 290,628 ### ### ###
2023-May-25 Thu 2.74 ### 2.71 2.73 120,079 ### ### ### ###
2023-May-24 Wed 2.73 2.77 2.71 2.74 78.6 78.6 0.2
2023-May-23 Tue 2.72 2.73 2.7 2.73 77,945 211,620 ### ### ###
2023-May-22 Mon 2.71 2.72 ### 2.72 79.5 79.5 0.2
2023-May-19 Fri ### ### ### ### 326,927 0 ### ### 0.0
2023-May-18 Thu ### 2.655 ### ### 31.5 31.5 0.0
2023-May-17 Wed ### ### ### ### ### ### 0.0
2023-May-16 Tue 2.7 2.7 ### ### ### ### 0.0
2023-May-15 Mon ### 2.71 ### ### 144,026 195,155 80.0 80.0 0.0
2023-May-12 Fri ### ### ### ### 160,686 0 ### ### 0.0
2023-May-11 Thu 2.7 2.7 ### 2.7 ### ### 0.2
2023-May-10 Wed 2.71 2.71 ### ### 161,177 ### ### ### 0.0
2023-May-09 Tue 2.71 2.72 2.7 2.71 73.6 73.6 ###
2023-May-08 Mon 2.7 2.73 ### 2.73 554,282 ### ### ### ###
2023-May-05 Fri ### ### ### 2.655 607,142 0 69.2 69.2 ###
2023-May-04 Thu ### 2.75 ### ### 20.1 20.1 0.0
2023-May-03 Wed ### 2.7 ### 2.7 64,449 ### 74.2 74.2 0.2
2023-May-02 Tue 2.81 2.81 ### 2.71 ### ### ###
2023-May-01 Mon 2.82 2.82 2.79 2.79 81,347 228,178 32.4 32.4 ###
2023-Apr-28 Fri 2.82 2.84 2.8 2.82 218,989 617,548 ### ### ###
2023-Apr-27 Thu 2.82 2.85 2.81 2.81 35.6 35.6 ###
2023-Apr-26 Wed 2.83 2.83 2.81 2.81 ### ### ###
2023-Apr-24 Mon 2.82 2.84 2.82 2.83 ### ### 0.2
2023-Apr-21 Fri 2.84 2.87 2.82 2.82 ### ### ###
2023-Apr-20 Thu 2.81 2.85 2.8 2.84 81.3 81.3 0.2
2023-Apr-19 Wed 2.8 2.83 2.8 2.81 ### ### ###
2023-Apr-18 Tue 2.8 2.83 2.8 2.8 157,022 ### 72.8 72.8 0.2
2023-Apr-17 Mon 2.79 2.85 2.79 2.82 107,580 303,375 79.9 79.9 ###
2023-Apr-14 Fri 2.81 2.83 2.79 2.8 ### ### 0.2
2023-Apr-13 Thu 2.86 2.86 2.81 2.81 20.3 20.3 ###
2023-Apr-12 Wed 2.8 2.88 2.78 2.86 85.4 85.4 0.2
2023-Apr-11 Tue 2.78 2.8 2.74 2.78 133,222 369,024 63.9 63.9 0.2
2023-Apr-06 Thu 2.77 2.785 2.745 2.78 73.9 73.9 0.2
2023-Apr-05 Wed 2.77 2.79 2.74 2.77 96,387 ### ### ### 0.2
2023-Apr-04 Tue 2.75 2.78 ### 2.77 74.3 74.3 0.2
2023-Apr-03 Mon 2.7 2.74 ### 2.74 201,989 276,724 81.3 81.3 0.2
2023-Mar-31 Fri ### 2.7 ### 2.7 172,847 233,343 ### ### 0.2


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>

Server processing from 2025-08-17 08:21:15 thru 2025-08-17 08:21:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000