(RF1) REGAL INVESTMENT FUND Daily Prices Page 7...


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
2022-Jan-20 Thu 3.81 ### 3.75 3.89 139,353 261,286 78.5 78.5 0.3
2022-Jan-19 Wed 3.82 3.82 3.77 3.8 185,957 ### ### ### ###
2022-Jan-18 Tue 3.8 3.82 3.79 3.81 66.9 66.9 0.3
2022-Jan-17 Mon 3.81 3.85 3.74 3.81 67.1 67.1 0.3
2022-Jan-14 Fri 3.82 3.83 3.79 3.82 ### ### 0.3
2022-Jan-13 Thu 3.88 ### 3.76 3.82 24.4 24.4 0.3
2022-Jan-12 Wed ### ### 3.89 3.89 119,658 ### ### ### 0.3
2022-Jan-11 Tue ### ### 3.86 3.88 194,352 ### 26.2 26.2 0.3
2022-Jan-10 Mon ### ### ### ### ### ### 0.0
2022-Jan-07 Fri ### 4 ### ### 72.5 72.5 0.0
2022-Jan-06 Thu ### ### ### ### ### ### 0.0
2022-Jan-05 Wed ### ### ### ### 144,178 0 ### ### 0.0
2022-Jan-04 Tue ### ### ### ### 19.9 19.9 0.0
2021-Dec-31 Fri ### ### ### ### ### ### 0.0
2021-Dec-30 Thu ### ### ### ### ### ### 0.0
2021-Dec-29 Wed ### ### ### ### 65.0 65.0 0.0
2021-Dec-24 Fri ### ### ### ### 82,350 0 ### ### 0.0
2021-Dec-23 Thu ### 4 ### ### ### ### 0.0
2021-Dec-22 Wed ### 4 ### 4 78.3 78.3 0.3
2021-Dec-21 Tue ### ### ### ### 153,681 0 34.7 34.7 0.0
2021-Dec-20 Mon 4 ### ### ### 107,549 0 43.4 43.4 0.0
2021-Dec-17 Fri ### ### ### ### 102,646 0 31.7 31.7 0.0
2021-Dec-16 Thu ### ### 4 ### ### ### 0.0
2021-Dec-15 Wed ### ### ### ### ### ### 0.0
2021-Dec-14 Tue ### ### ### ### ### ### 0.0
2021-Dec-13 Mon ### ### ### ### 105,986 0 ### ### 0.0
2021-Dec-10 Fri ### ### ### ### ### ### 0.0
2021-Dec-09 Thu ### ### ### ### 78.0 78.0 0.0
2021-Dec-08 Wed ### ### ### ### 77.0 77.0 0.0
2021-Dec-07 Tue ### ### ### ### 156,749 0 70.0 70.0 0.0
2021-Dec-06 Mon ### ### ### ### 370,341 0 82.1 82.1 0.0
2021-Dec-03 Fri ### ### ### ### 223,955 0 21.0 21.0 0.0
2021-Dec-02 Thu ### ### ### ### 59,674 0 ### ### 0.0
2021-Dec-01 Wed ### ### ### ### 170,655 0 72.8 72.8 0.0
2021-Nov-30 Tue ### ### ### ### 140,472 0 ### ### 0.0
2021-Nov-29 Mon ### ### ### ### 29.9 29.9 0.0
2021-Nov-26 Fri ### ### ### ### 415,852 0 51.3 51.3 0.0
2021-Nov-25 Thu ### ### ### ### 38.3 38.3 0.0
2021-Nov-24 Wed ### ### ### ### 78.2 78.2 0.0
2021-Nov-23 Tue ### ### ### ### ### ### 0.0
2021-Nov-22 Mon ### 4.24 ### ### 226,674 480,548 40.5 40.5 0.0
2021-Nov-19 Fri ### ### ### ### ### ### 0.0
2021-Nov-18 Thu ### 4.145 ### ### 275,172 ### 35.3 35.3 0.0
2021-Nov-17 Wed ### ### ### ### 107,250 0 73.5 73.5 0.0
2021-Nov-16 Tue ### ### ### ### 176,757 0 ### ### 0.0
2021-Nov-15 Mon ### ### ### ### ### ### 0.0
2021-Nov-12 Fri ### 4 ### 4 226,841 453,682 ### ### 0.3
2021-Nov-11 Thu ### ### ### ### 273,780 0 ### ### 0.0
2021-Nov-10 Wed ### ### ### ### 78.4 78.4 0.0
2021-Nov-09 Tue ### ### ### ### 29.9 29.9 0.0
2021-Nov-08 Mon ### 4 ### 4 351,747 ### 87.0 87.0 0.3
2021-Nov-05 Fri ### ### 3.89 ### 67.6 67.6 0.0
2021-Nov-04 Thu ### ### 3.89 ### 35.3 35.3 0.0
2021-Nov-03 Wed ### 4 ### ### 43.2 43.2 0.0
2021-Nov-02 Tue ### 4 ### ### 39.0 39.0 0.0
2021-Nov-01 Mon ### 4 ### ### 279,253 ### 72.7 72.7 0.0
2021-Oct-29 Fri ### ### ### ### 76.2 76.2 0.0
2021-Oct-28 Thu ### ### ### ### 45.0 45.0 0.0
2021-Oct-27 Wed ### ### ### ### 550,788 0 46.8 46.8 0.0
2021-Oct-26 Tue ### ### ### ### 462,853 0 71.6 71.6 0.0
2021-Oct-25 Mon ### 4 ### ### ### ### 0.0
2021-Oct-22 Fri ### ### 3.88 3.88 636,456 1,234,724 26.6 26.6 0.3
2021-Oct-21 Thu ### ### ### ### ### ### 0.0
2021-Oct-20 Wed ### ### ### ### 1,275,086 0 ### ### 0.0
2021-Oct-19 Tue ### 4 ### ### 840,820 1,681,640 69.1 69.1 0.0
2021-Oct-18 Mon ### ### ### ### 42.2 42.2 0.0
2021-Oct-15 Fri ### ### ### ### 271,359 0 ### ### 0.0
2021-Oct-14 Thu ### 4.145 ### ### 60.8 60.8 0.0
2021-Oct-13 Wed ### ### ### ### 61.2 61.2 0.0
2021-Oct-12 Tue 4.155 4.155 ### ### 238,370 ### 38.2 38.2 0.0
2021-Oct-11 Mon 4.27 4.27 ### ### 251,245 ### 19.4 19.4 0.0
2021-Oct-08 Fri 4 ### ### 4.29 408,940 0 96.0 96.0 ###
2021-Oct-07 Thu 4.47 4.47 4.47 4.47 0 ###
2021-Oct-06 Wed 4.47 4.47 4.47 4.47 0 ###
2021-Oct-05 Tue 4.7 4.72 ### 4.47 319,079 753,026 ### ### ###
2021-Oct-04 Mon 4.71 4.74 ### ### ### ### 0.0
2021-Oct-01 Fri ### 4.71 ### 4.71 80.7 80.7 ###
2021-Sep-30 Thu ### 4.7 ### ### ### ### 0.0
2021-Sep-29 Wed ### ### 4.57 ### ### ### 0.0
2021-Sep-28 Tue ### 4.72 ### ### 85,327 201,371 80.5 80.5 0.0
2021-Sep-27 Mon 4.73 4.73 ### ### 124,652 ### ### ### 0.0
2021-Sep-24 Fri 4.75 ### 4.7 4.7 ### ### 0.3
2021-Sep-23 Thu 4.4 4.84 4.4 4.73 ### ### 0.3
2021-Sep-22 Wed 4.48 4.5 4.29 ### 85,887 377,473 ### ### 0.0
2021-Sep-21 Tue 4.46 4.49 4.4 4.47 56.2 56.2 ###
2021-Sep-20 Mon 4.49 4.5 4.45 4.46 ### ### 0.3
2021-Sep-17 Fri 4.52 4.52 4.49 4.49 16,543 74,526 ### ### ###
2021-Sep-16 Thu 4.52 4.53 4.5 4.51 37.3 37.3 0.3
2021-Sep-15 Wed 4.4 4.55 4.4 4.55 111,376 ### 88.2 88.2 0.3
2021-Sep-14 Tue ### 4.4 ### ### 64.2 64.2 0.0
2021-Sep-13 Mon ### ### ### ### 25,172 0 ### ### 0.0
2021-Sep-10 Fri 4.24 4.43 4.24 ### 54,827 237,675 73.5 73.5 0.0
2021-Sep-09 Thu ### ### 4.23 4.25 58,888 124,548 ### ### ###
2021-Sep-08 Wed 4.4 4.4 4.28 ### 40,872 177,384 ### ### 0.0
2021-Sep-07 Tue 4.44 4.45 ### 4.4 89,588 ### 33.4 33.4 0.3
2021-Sep-06 Mon ### 4.45 4.28 4.4 124,059 ### 83.2 83.2 0.3
2021-Sep-03 Fri ### 4.25 ### 4.24 101,254 ### 79.5 79.5 0.3
2021-Sep-02 Thu ### ### ### ### 22,127 0 ### ### 0.0
2021-Sep-01 Wed ### ### ### ### 41,426 0 67.9 67.9 0.0
2021-Aug-31 Tue ### ### ### ### 47,778 0 ### ### 0.0
2021-Aug-30 Mon 3.77 ### 3.77 ### ### ### 0.0
2021-Aug-27 Fri 3.72 3.77 3.7 3.76 117,447 ### 75.7 75.7 0.3
2021-Aug-26 Thu 3.88 3.88 3.74 3.74 ### ### 0.3
2021-Aug-25 Wed ### ### 3.87 3.87 125,276 ### 18.8 18.8 ###
2021-Aug-24 Tue 3.84 ### 3.82 ### 108,878 207,956 ### ### 0.0
2021-Aug-23 Mon 4 4 3.75 3.84 220,852 ### ### ### 0.3
2021-Aug-20 Fri ### ### ### ### 190,485 0 29.3 29.3 0.0
2021-Aug-19 Thu ### ### 4 ### 25.2 25.2 0.0
2021-Aug-18 Wed 4.24 4.24 ### ### 84,943 180,079 ### ### 0.0
2021-Aug-17 Tue 4.27 4.29 4.25 4.26 ### ### 0.3
2021-Aug-16 Mon 4.29 4.29 4.23 4.27 51,174 ### 47.4 47.4 ###
2021-Aug-13 Fri 4.26 4.28 4.2 4.27 93,356 395,829 65.2 65.2 ###
2021-Aug-12 Thu 4.24 4.28 4.21 4.28 ### ### 0.3
2021-Aug-11 Wed 4.24 4.26 4.2 4.26 70.2 70.2 0.3
2021-Aug-10 Tue 4.22 4.23 ### 4.23 ### ### 0.3
2021-Aug-09 Mon 4.25 4.25 4.21 4.22 72,688 307,470 ### ### ###
2021-Aug-06 Fri ### 4.25 ### 4.25 ### ### ###
2021-Aug-05 Thu ### 4.2 ### ### ### ### 0.0
2021-Aug-04 Wed ### ### ### ### 68.2 68.2 0.0
2021-Aug-03 Tue 4.25 4.25 ### ### 72,081 153,172 18.1 18.1 0.0
2021-Aug-02 Mon 4.29 ### ### ### ### ### 0.0
2021-Jul-30 Fri 4.24 ### 4.24 ### ### ### 0.0
2021-Jul-29 Thu ### 4.25 ### 4.24 43,648 92,752 79.4 79.4 0.3
2021-Jul-28 Wed ### ### ### ### 80.3 80.3 0.0
2021-Jul-27 Tue ### ### ### ### 34.4 34.4 0.0
2021-Jul-26 Mon ### ### ### ### 74,476 0 79.2 79.2 0.0
2021-Jul-23 Fri ### ### ### ### ### ### 0.0
2021-Jul-22 Thu 4.2 4.2 ### ### 26.8 26.8 0.0
2021-Jul-21 Wed 4.2 ### ### 4.2 165,844 0 ### ### ###
2021-Jul-20 Tue ### ### ### ### 84.9 84.9 0.0
2021-Jul-19 Mon 4.22 4.28 ### ### 26.9 26.9 0.0
2021-Jul-16 Fri ### ### ### ### ### ### 0.0
2021-Jul-15 Thu 4 ### 4 ### 81.4 81.4 0.0
2021-Jul-14 Wed ### ### ### 4 73,078 0 30.5 30.5 0.3
2021-Jul-13 Tue 4 ### ### ### 146,046 0 75.3 75.3 0.0
2021-Jul-12 Mon ### ### ### ### ### ### 0.0
2021-Jul-09 Fri ### ### ### ### 121,075 0 82.9 82.9 0.0
2021-Jul-08 Thu ### ### ### ### 156,886 0 13.7 13.7 0.0
2021-Jul-07 Wed ### ### ### ### 18.0 18.0 0.0
2021-Jul-06 Tue ### 4.2 ### 4.2 194,478 ### 86.0 86.0 ###
2021-Jul-05 Mon 4.2 ### ### ### 424,070 0 ### ### 0.0
2021-Jul-02 Fri 4.4 4.41 ### ### ### ### 0.0
2021-Jul-01 Thu 4.5 4.59 ### ### 279,352 ### ### ### 0.0
2021-Jun-30 Wed ### ### ### ### 31.0 31.0 0.0
2021-Jun-29 Tue ### ### ### ### 68.1 68.1 0.0
2021-Jun-28 Mon 5.24 5.25 ### ### 106,856 ### 36.8 36.8 0.0
2021-Jun-25 Fri 5.27 5.28 ### 5.2 166,221 438,823 ### ### ###
2021-Jun-24 Thu 5.25 5.28 ### 5.25 ### ### 0.4
2021-Jun-23 Wed ### 5.26 ### 5.26 177,280 466,246 90.4 90.4 0.4
2021-Jun-22 Tue ### ### ### ### 158,487 0 ### ### 0.0


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

Server processing from 2025-08-15 13:22:41 thru 2025-08-15 13:22:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000