(RF1) REGAL INVESTMENT FUND Daily Prices Page 9...


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
2020-Nov-12 Thu 3.56 3.56 3.51 3.51 30.8 30.8 ###
2020-Nov-11 Wed 3.56 3.58 3.55 3.56 89,951 320,675 62.9 62.9 0.3
2020-Nov-10 Tue ### ### 3.56 3.56 ### ### 0.3
2020-Nov-09 Mon 3.58 ### 3.58 3.58 75,672 135,452 ### ### 0.3
2020-Nov-06 Fri 3.58 3.59 3.52 3.58 63.5 63.5 0.3
2020-Nov-05 Thu 3.51 3.52 3.49 3.5 37,456 131,283 31.2 31.2 0.3
2020-Nov-04 Wed 3.5 3.5 3.46 3.46 ### ### 0.2
2020-Nov-03 Tue 3.41 3.47 3.41 3.46 29,048 99,925 ### ### 0.2
2020-Nov-02 Mon 3.42 3.44 3.4 3.41 85,953 293,959 ### ### ###
2020-Oct-30 Fri 3.55 3.57 3.46 3.46 29.2 29.2 0.2
2020-Oct-29 Thu 3.51 ### 3.48 3.52 ### ### ###
2020-Oct-28 Wed 3.53 3.59 3.45 3.55 60,158 211,756 65.6 65.6 ###
2020-Oct-27 Tue 3.57 3.57 3.45 3.53 199,075 698,753 ### ### 0.3
2020-Oct-26 Mon ### 3.7 ### ### ### ### 0.0
2020-Oct-23 Fri ### 3.73 ### 3.73 ### ### ###
2020-Oct-22 Thu ### ### 3.59 ### ### ### 0.0
2020-Oct-21 Wed ### 3.7 ### 3.7 ### ### 0.3
2020-Oct-20 Tue ### 3.7 ### 3.7 ### ### 0.3
2020-Oct-19 Mon ### ### ### ### 81.3 81.3 0.0
2020-Oct-16 Fri 3.54 ### 3.54 ### 52,787 ### ### ### 0.0
2020-Oct-15 Thu 3.54 3.55 3.53 3.54 67.6 67.6 0.3
2020-Oct-14 Wed 3.45 ### 3.45 ### 94,850 ### 91.0 91.0 0.0
2020-Oct-13 Tue 3.48 3.54 3.43 3.54 129,220 ### ### ### 0.3
2020-Oct-12 Mon 3.41 3.54 3.4 3.46 197,956 ### ### ### 0.2
2020-Oct-09 Fri ### 3.42 ### 3.4 ### ### 0.2
2020-Oct-08 Thu ### ### ### ### ### ### 0.0
2020-Oct-07 Wed 3.27 3.29 3.27 3.29 41,486 136,074 64.6 64.6 ###
2020-Oct-06 Tue 3.28 ### 3.22 3.27 80,642 ### ### ### ###
2020-Oct-05 Mon ### 3.29 ### 3.28 84,621 ### 84.0 84.0 0.2
2020-Oct-02 Fri ### 3.25 ### ### ### ### 0.0
2020-Oct-01 Thu ### ### ### ### 76,247 0 ### ### 0.0
2020-Sep-30 Wed ### ### ### ### ### ### 0.0
2020-Sep-29 Tue ### ### ### ### 90,276 0 ### ### 0.0
2020-Sep-28 Mon ### ### ### ### 33,351 0 66.9 66.9 0.0
2020-Sep-25 Fri ### ### ### 3 98,847 0 ### ### 0.2
2020-Sep-24 Thu ### ### ### ### ### ### 0.0
2020-Sep-23 Wed ### ### 3 3 259,541 ### ### ### 0.2
2020-Sep-22 Tue ### ### ### ### 22.5 22.5 0.0
2020-Sep-21 Mon ### ### ### ### 80.7 80.7 0.0
2020-Sep-18 Fri ### ### ### ### 145,370 0 63.4 63.4 0.0
2020-Sep-17 Thu ### ### ### ### 78.3 78.3 0.0
2020-Sep-16 Wed ### ### ### ### ### ### 0.0
2020-Sep-15 Tue ### ### ### ### 171,389 0 85.8 85.8 0.0
2020-Sep-14 Mon ### ### ### ### 180,643 0 79.8 79.8 0.0
2020-Sep-11 Fri ### ### ### ### 30.7 30.7 0.0
2020-Sep-10 Thu ### ### ### ### 83,444 0 ### ### 0.0
2020-Sep-09 Wed ### ### 2.86 2.86 16.6 16.6 0.2
2020-Sep-08 Tue ### ### 2.89 ### 231,425 ### 83.3 83.3 0.0
2020-Sep-07 Mon ### ### ### ### 185,646 0 21.3 21.3 0.0
2020-Sep-04 Fri ### 3 ### ### ### ### 0.0
2020-Sep-03 Thu ### ### ### ### 164,248 0 ### ### 0.0
2020-Sep-02 Wed ### ### ### ### 242,143 0 85.7 85.7 0.0
2020-Sep-01 Tue ### ### ### ### 190,759 0 40.6 40.6 0.0
2020-Aug-31 Mon ### 3.025 ### ### 228,179 345,120 77.6 77.6 0.0
2020-Aug-28 Fri 2.8 2.85 2.8 2.845 ### ### ###
2020-Aug-27 Thu 2.83 ### 2.8 2.8 31.7 31.7 0.2
2020-Aug-26 Wed 2.83 2.83 2.8 2.82 563,355 1,585,844 ### ### ###
2020-Aug-25 Tue 2.86 2.875 2.84 2.84 168,974 482,843 40.8 40.8 0.2
2020-Aug-24 Mon 2.84 2.87 2.83 2.84 497,983 1,419,251 62.4 62.4 0.2
2020-Aug-21 Fri 2.84 2.855 2.825 2.83 35.6 35.6 0.2
2020-Aug-20 Thu 2.85 2.86 2.82 2.86 ### ### 0.2
2020-Aug-19 Wed 2.84 2.84 2.82 2.83 37.1 37.1 0.2
2020-Aug-18 Tue 2.83 2.85 2.8 2.84 64.1 64.1 0.2
2020-Aug-17 Mon ### ### 2.8 2.83 233,982 327,574 ### ### 0.2
2020-Aug-14 Fri 2.76 ### 2.76 ### ### ### 0.0
2020-Aug-13 Thu 2.79 2.8 2.77 2.79 67.8 67.8 ###
2020-Aug-12 Wed 2.78 2.82 2.77 2.79 195,972 547,741 75.3 75.3 ###
2020-Aug-11 Tue 2.76 2.8 2.74 2.8 ### ### 0.2
2020-Aug-10 Mon 2.75 2.79 2.74 2.76 ### ### 0.2
2020-Aug-07 Fri ### ### ### ### 301,326 0 72.6 72.6 0.0
2020-Aug-06 Thu ### ### ### ### 230,349 0 76.4 76.4 0.0
2020-Aug-05 Wed ### ### 2.59 ### 223,470 ### ### ### 0.0
2020-Aug-04 Tue 2.55 ### 2.55 ### 216,446 ### ### ### 0.0
2020-Aug-03 Mon 2.52 2.55 2.52 2.53 203,581 516,077 73.8 73.8 ###
2020-Jul-31 Fri 2.53 2.55 2.52 2.52 ### ### ###
2020-Jul-30 Thu 2.55 2.55 2.52 2.52 168,481 ### ### ### ###
2020-Jul-29 Wed 2.51 2.55 2.51 2.55 103,641 ### ### ### 0.2
2020-Jul-28 Tue 2.53 2.53 2.48 2.5 242,146 606,575 ### ### 0.2
2020-Jul-27 Mon 2.55 2.55 2.51 2.51 22.3 22.3 ###
2020-Jul-24 Fri 2.58 2.58 2.53 2.53 20.8 20.8 ###
2020-Jul-23 Thu 2.59 2.59 2.57 2.57 26.4 26.4 ###
2020-Jul-22 Wed 2.53 ### 2.53 2.59 161,549 204,359 83.3 83.3 0.2
2020-Jul-21 Tue 2.49 2.53 2.49 2.53 126,673 317,949 ### ### ###
2020-Jul-20 Mon 2.5 2.5 2.48 2.48 ### ### 0.2
2020-Jul-17 Fri 2.49 2.51 2.48 2.51 93,575 ### 77.6 77.6 ###
2020-Jul-16 Thu 2.54 2.57 2.49 2.49 ### ### 0.2
2020-Jul-15 Wed 2.58 2.59 2.53 2.53 ### ### ###
2020-Jul-14 Tue 2.56 ### 2.51 2.57 81.1 81.1 ###
2020-Jul-13 Mon 2.51 ### 2.51 2.56 795,548 ### 87.4 87.4 0.2
2020-Jul-10 Fri 2.49 2.5 2.46 2.46 212,243 ### 34.5 34.5 0.2
2020-Jul-09 Thu 2.5 2.5 2.46 2.47 26.7 26.7 ###
2020-Jul-08 Wed 2.5 2.51 2.43 2.49 88,924 219,642 46.0 46.0 0.2
2020-Jul-07 Tue 2.54 2.54 2.5 2.51 41.4 41.4 ###
2020-Jul-06 Mon 2.43 2.54 2.43 2.53 117,146 ### 88.7 88.7 ###
2020-Jul-03 Fri 2.42 2.43 ### ### 47,921 58,224 33.8 33.8 0.0
2020-Jul-02 Thu 2.45 2.45 2.42 2.42 23.4 23.4 0.2
2020-Jul-01 Wed 2.44 2.51 2.44 2.46 63.6 63.6 0.2
2020-Jun-30 Tue 2.56 2.59 2.54 2.55 208,920 535,879 33.9 33.9 0.2
2020-Jun-29 Mon 2.58 ### 2.47 2.56 42.1 42.1 0.2
2020-Jun-26 Fri 2.49 2.58 2.48 2.58 210,459 ### 86.1 86.1 0.2
2020-Jun-25 Thu 2.48 2.48 2.42 2.42 106,257 260,329 29.9 29.9 0.2
2020-Jun-24 Wed 2.52 2.53 2.48 2.48 ### ### 0.2
2020-Jun-23 Tue 2.5 2.53 2.47 2.51 ### ### ###
2020-Jun-22 Mon 2.46 2.55 2.45 2.5 ### ### 0.2
2020-Jun-19 Fri 2.42 2.45 2.42 2.45 ### ### 0.2
2020-Jun-18 Thu 2.47 2.47 2.42 2.42 ### ### 0.2
2020-Jun-17 Wed 2.5 2.5 2.45 2.47 65,677 162,550 30.1 30.1 ###
2020-Jun-16 Tue 2.45 2.48 2.42 2.45 120,020 294,049 ### ### 0.2
2020-Jun-15 Mon 2.44 2.47 2.42 2.42 168,577 412,170 57.1 57.1 0.2
2020-Jun-12 Fri 2.21 2.43 2.21 2.43 167,852 ### 96.7 96.7 ###
2020-Jun-11 Thu 2.48 2.5 2.45 2.49 200,072 495,178 85.2 85.2 0.2
2020-Jun-10 Wed 2.53 2.54 2.47 2.5 ### ### 0.2
2020-Jun-09 Tue 2.48 2.56 2.48 2.53 449,655 ### ### ### ###
2020-Jun-05 Fri 2.49 2.49 2.43 2.47 ### ### ###
2020-Jun-04 Thu 2.55 2.55 2.47 2.49 24.6 24.6 0.2
2020-Jun-03 Wed 2.5 2.58 2.43 2.5 200,888 503,224 ### ### 0.2
2020-Jun-02 Tue 2.25 ### 2.24 ### 93.8 93.8 0.0
2020-Jun-01 Mon 2.26 2.27 2.24 2.24 28.4 28.4 ###
2020-May-29 Fri 2.2 2.28 ### 2.26 83.1 83.1 ###
2020-May-28 Thu 2.23 2.24 2.2 2.24 69,082 ### 71.7 71.7 ###
2020-May-27 Wed 2.24 2.24 2.2 2.22 44,129 ### 32.4 32.4 0.2
2020-May-26 Tue 2.27 2.27 ### 2.24 22.8 22.8 ###
2020-May-25 Mon 2.21 2.27 ### 2.27 ### ### 0.2
2020-May-22 Fri ### ### ### ### ### ### 0.0
2020-May-21 Thu 2.2 2.22 ### ### 42.4 42.4 0.0
2020-May-20 Wed ### ### ### ### 79,083 0 ### ### 0.0
2020-May-19 Tue ### ### ### ### 85.7 85.7 0.0
2020-May-18 Mon ### ### ### ### ### ### 0.0
2020-May-15 Fri ### ### ### 2 76,448 0 32.5 32.5 0.1
2020-May-14 Thu ### ### ### ### 242,451 0 25.2 25.2 0.0
2020-May-13 Wed ### ### ### ### 89,281 0 62.5 62.5 0.0
2020-May-12 Tue ### ### ### ### 31.4 31.4 0.0
2020-May-11 Mon ### 2.2 ### ### ### ### 0.0
2020-May-08 Fri ### ### ### ### 66.6 66.6 0.0
2020-May-07 Thu ### ### ### ### ### ### 0.0
2020-May-06 Wed ### ### ### ### 68.5 68.5 0.0
2020-May-05 Tue ### ### ### ### 34,658 0 63.5 63.5 0.0
2020-May-04 Mon ### ### ### ### 125,972 0 ### ### 0.0
2020-May-01 Fri ### ### ### ### 57,524 0 83.4 83.4 0.0
2020-Apr-30 Thu 2 ### 2 ### ### ### 0.0
2020-Apr-29 Wed ### ### ### 2 ### ### 0.1
2020-Apr-28 Tue ### ### ### ### 26,141 0 32.5 32.5 0.0
2020-Apr-27 Mon ### 2 ### ### 70.1 70.1 0.0
2020-Apr-24 Fri ### ### ### ### 49,071 0 80.7 80.7 0.0
2020-Apr-23 Thu ### ### ### ### ### ### 0.0
2020-Apr-22 Wed ### ### ### ### 44,824 0 64.4 64.4 0.0
2020-Apr-21 Tue ### 1.975 ### ### ### ### 0.0
2020-Apr-20 Mon ### ### ### 2 366,777 0 ### ### 0.1
2020-Apr-17 Fri ### ### 2 ### 73,848 73,848 73.6 73.6 0.0
2020-Apr-16 Thu ### ### 1.975 ### 78,649 ### ### ### 0.0


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

Server processing from 2025-08-15 16:30:45 thru 2025-08-15 16:30:46 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000