Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 25-Jun-27 09:51:47 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

(RF1) REGAL INVESTMENT FUND Daily Prices...

     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 26th June 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


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
2025-Jun-26 Thu 2.78 2.87 2.78 2.84 664,552 1,877,359 78.6 78.6 0.2
2025-Jun-25 Wed 2.78 2.8 2.76 2.77 286,020 ### ### ### 0.2
2025-Jun-24 Tue 2.75 2.78 2.72 2.76 67.6 67.6 0.2
2025-Jun-23 Mon 2.8 2.83 2.73 2.74 28.2 28.2 0.2
2025-Jun-20 Fri 2.84 2.84 2.79 2.79 22.6 22.6 ###
2025-Jun-19 Thu 2.82 2.87 2.81 2.83 269,452 765,243 79.4 79.4 0.2
2025-Jun-18 Wed 2.87 2.88 2.81 2.83 ### ### 0.2
2025-Jun-17 Tue 2.82 2.87 2.81 2.85 216,722 ### ### ### ###
2025-Jun-16 Mon 2.83 2.87 2.78 2.79 424,729 1,199,859 29.1 29.1 ###
2025-Jun-13 Fri 2.85 2.89 2.84 2.85 314,882 ### 74.9 74.9 ###
2025-Jun-12 Thu 2.87 2.88 ### 2.84 223,350 321,624 26.7 26.7 0.2
2025-Jun-11 Wed 2.88 2.89 2.83 2.86 33.4 33.4 0.2
2025-Jun-10 Tue 2.82 ### 2.82 2.88 84.2 84.2 0.2
2025-Jun-06 Fri 2.78 2.84 2.78 2.8 78.2 78.2 0.2
2025-Jun-05 Thu 2.75 2.79 2.74 2.79 79.1 79.1 ###
2025-Jun-04 Wed 2.76 2.78 2.71 2.73 ### ### ###
2025-Jun-03 Tue 2.74 2.8 2.71 2.72 310,948 ### ### ### 0.2
2025-Jun-02 Mon 2.75 2.79 2.7 2.74 ### ### 0.2
2025-May-30 Fri 2.75 2.75 2.7 2.72 220,357 600,472 21.3 21.3 0.2
2025-May-29 Thu 2.87 ### 2.75 2.75 ### ### ###
2025-May-28 Wed 2.78 2.87 2.78 2.87 239,321 676,081 88.6 88.6 ###
2025-May-27 Tue 2.83 2.85 2.78 2.78 153,688 ### ### ### 0.2
2025-May-26 Mon 2.82 2.89 2.81 2.83 72.9 72.9 0.2
2025-May-23 Fri 2.8 2.82 2.76 2.82 236,951 ### 72.0 72.0 ###
2025-May-22 Thu 2.75 2.79 2.75 2.79 75.8 75.8 ###
2025-May-21 Wed 2.87 2.87 2.75 2.76 305,020 ### 12.2 12.2 0.2
2025-May-20 Tue 2.85 2.89 2.82 2.82 26.3 26.3 ###
2025-May-19 Mon ### ### 2.81 2.81 281,528 395,546 ### ### ###
2025-May-16 Fri ### ### 2.84 ### 153,382 ### 19.2 19.2 0.0
2025-May-15 Thu ### ### ### ### 202,055 0 20.0 20.0 0.0
2025-May-14 Wed ### ### ### ### 258,475 0 ### ### 0.0
2025-May-13 Tue ### ### ### ### 248,170 0 ### ### 0.0
2025-May-12 Mon ### ### ### ### 620,228 0 83.6 83.6 0.0
2025-May-09 Fri ### ### ### ### 208,178 0 ### ### 0.0
2025-May-08 Thu ### ### 2.89 ### 275,154 ### ### ### 0.0
2025-May-07 Wed ### ### 2.88 ### ### ### 0.0
2025-May-06 Tue 2.87 ### 2.84 ### ### ### 0.0
2025-May-05 Mon 2.84 2.88 2.84 2.88 ### ### 0.2
2025-May-02 Fri 2.83 2.86 2.8 2.85 ### ### ###
2025-May-01 Thu 2.87 2.89 2.8 2.83 25.2 25.2 0.2
2025-Apr-30 Wed ### ### 2.84 2.84 550,455 781,646 ### ### 0.2
2025-Apr-29 Tue ### ### 2.89 2.89 167,223 ### ### ### ###
2025-Apr-28 Mon 2.86 ### 2.85 ### 86.7 86.7 0.0
2025-Apr-24 Thu 2.86 2.89 2.86 2.86 58.9 58.9 0.2
2025-Apr-23 Wed 2.87 2.89 2.85 2.85 147,976 ### ### ### ###
2025-Apr-22 Tue 2.86 2.88 2.81 2.87 174,970 497,789 ### ### ###
2025-Apr-17 Thu 2.82 2.88 2.775 2.86 272,744 771,183 72.8 72.8 0.2
2025-Apr-16 Wed 2.82 2.85 2.76 2.8 30.6 30.6 0.2
2025-Apr-15 Tue 2.79 2.82 2.78 2.8 ### ### 0.2
2025-Apr-14 Mon 2.7 2.79 2.7 2.78 197,783 ### ### ### 0.2
2025-Apr-11 Fri 2.74 2.74 ### 2.7 ### ### 0.2
2025-Apr-10 Thu 2.76 2.83 2.73 2.74 37.2 37.2 0.2
2025-Apr-09 Wed ### 2.7 ### ### 232,177 ### 37.9 37.9 0.0
2025-Apr-08 Tue ### 2.78 2.57 2.78 477,187 1,276,475 89.8 89.8 0.2
2025-Apr-07 Mon 2.45 ### ### ### 589,249 0 92.5 92.5 0.0
2025-Apr-04 Fri 2.73 2.75 ### ### 258,872 355,949 25.9 25.9 0.0
2025-Apr-03 Thu 2.79 2.79 2.73 2.76 ### ### 0.2
2025-Apr-02 Wed 2.74 2.81 2.74 2.8 88.4 88.4 0.2
2025-Apr-01 Tue 2.77 ### 2.71 2.71 ### ### ###
2025-Mar-31 Mon 2.86 2.86 2.75 2.75 183,727 515,354 15.8 15.8 ###
2025-Mar-28 Fri 2.86 2.88 2.83 2.88 89,723 256,159 70.5 70.5 0.2
2025-Mar-27 Thu 2.84 2.86 2.82 2.86 75.5 75.5 0.2
2025-Mar-26 Wed 2.89 2.89 2.84 2.84 20.0 20.0 0.2
2025-Mar-25 Tue ### 3 2.86 2.88 387,445 ### ### ### 0.2
2025-Mar-24 Mon ### ### ### ### 511,754 0 ### ### 0.0
2025-Mar-21 Fri ### ### ### ### 139,520 0 ### ### 0.0
2025-Mar-20 Thu ### ### ### ### ### ### 0.0
2025-Mar-19 Wed ### ### ### ### 109,451 0 ### ### 0.0
2025-Mar-18 Tue ### ### ### ### 78.1 78.1 0.0
2025-Mar-17 Mon ### ### ### ### 24.4 24.4 0.0
2025-Mar-14 Fri ### ### 2.86 ### ### ### 0.0
2025-Mar-13 Thu ### ### ### ### 223,172 0 ### ### 0.0
2025-Mar-12 Wed ### ### ### ### 153,754 0 ### ### 0.0
2025-Mar-11 Tue ### ### ### ### 278,074 0 ### ### 0.0
2025-Mar-10 Mon ### ### ### ### ### ### 0.0
2025-Mar-07 Fri ### ### ### ### 143,228 0 42.2 42.2 0.0
2025-Mar-06 Thu ### 3.2 ### ### ### ### 0.0
2025-Mar-05 Wed ### 3.175 ### ### 88.1 88.1 0.0
2025-Mar-04 Tue 3.21 3.23 ### ### 21.7 21.7 0.0
2025-Mar-03 Mon ### ### 3.22 3.22 ### ### 0.2
2025-Feb-28 Fri ### ### 3.26 3.28 44.0 44.0 0.2
2025-Feb-27 Thu 3.27 ### 3.26 3.27 63.2 63.2 ###
2025-Feb-26 Wed ### ### 3.26 3.27 88,059 ### ### ### ###
2025-Feb-25 Tue ### ### 3.27 ### 213,656 349,327 ### ### 0.0
2025-Feb-24 Mon ### ### ### ### 156,981 0 ### ### 0.0
2025-Feb-21 Fri ### ### ### ### 175,177 0 ### ### 0.0
2025-Feb-20 Thu ### ### ### ### 142,124 0 72.4 72.4 0.0
2025-Feb-19 Wed ### ### ### ### 74.3 74.3 0.0
2025-Feb-18 Tue ### ### ### ### ### ### 0.0
2025-Feb-17 Mon ### ### ### ### 179,020 0 ### ### 0.0
2025-Feb-14 Fri ### ### ### ### 66.2 66.2 0.0
2025-Feb-13 Thu ### ### ### ### 137,823 0 ### ### 0.0
2025-Feb-12 Wed ### ### 3.29 ### ### ### 0.0
2025-Feb-11 Tue ### ### ### ### 243,080 0 ### ### 0.0
2025-Feb-10 Mon 3.4 3.43 ### ### 192,627 330,355 ### ### 0.0
2025-Feb-07 Fri ### 3.42 ### 3.42 ### ### 0.2
2025-Feb-06 Thu ### 3.41 ### ### ### ### 0.0
2025-Feb-05 Wed ### ### ### ### ### ### 0.0
2025-Feb-04 Tue ### ### ### ### ### ### 0.0
2025-Feb-03 Mon ### ### ### ### ### ### 0.0
2025-Jan-31 Fri ### ### ### ### 71.0 71.0 0.0
2025-Jan-30 Thu ### ### ### ### ### ### 0.0
2025-Jan-29 Wed ### ### ### ### 306,553 0 69.8 69.8 0.0
2025-Jan-28 Tue ### ### ### ### ### ### 0.0
2025-Jan-24 Fri ### ### ### ### 236,880 0 ### ### 0.0
2025-Jan-23 Thu 3.29 ### 3.27 ### 157,179 256,987 82.2 82.2 0.0
2025-Jan-22 Wed ### ### 3.26 3.29 28.4 28.4 ###
2025-Jan-21 Tue ### ### 3.29 3.29 97,573 ### 25.9 25.9 ###
2025-Jan-20 Mon ### ### ### ### 30.9 30.9 0.0
2025-Jan-17 Fri ### ### ### ### 78,573 0 26.1 26.1 0.0
2025-Jan-16 Thu ### ### ### ### ### ### 0.0
2025-Jan-15 Wed ### ### ### ### 65,079 0 ### ### 0.0
2025-Jan-14 Tue ### ### ### ### 97,974 0 27.4 27.4 0.0
2025-Jan-13 Mon ### ### ### ### 94,221 0 ### ### 0.0
2025-Jan-10 Fri ### ### ### ### 75,283 0 76.5 76.5 0.0
2025-Jan-09 Thu ### ### 3.29 ### 45,950 75,587 ### ### 0.0
2025-Jan-08 Wed ### ### 3.29 ### 124,644 ### ### ### 0.0
2025-Jan-07 Tue ### ### ### ### ### ### 0.0
2025-Jan-06 Mon 3.29 ### 3.29 ### ### ### 0.0
2025-Jan-03 Fri 3.28 3.28 3.26 3.28 62.1 62.1 0.2
2025-Jan-02 Thu 3.24 3.28 3.21 3.25 ### ### 0.2
2024-Dec-31 Tue 3.27 3.28 3.21 3.25 ### ### 0.2
2024-Dec-30 Mon ### ### ### ### 249,576 0 ### ### 0.0
2024-Dec-27 Fri ### 3.4 ### ### 68,877 ### ### ### 0.0
2024-Dec-24 Tue 3.4 3.4 ### ### 29,951 ### ### ### 0.0
2024-Dec-23 Mon ### ### ### ### 111,378 0 ### ### 0.0
2024-Dec-20 Fri 3.4 3.42 ### ### 36.1 36.1 0.0
2024-Dec-19 Thu 3.4 3.43 ### 3.4 70.2 70.2 0.2
2024-Dec-18 Wed 3.4 3.43 ### 3.43 331,043 ### ### ### 0.2
2024-Dec-17 Tue ### 3.41 ### ### 356,786 608,320 27.8 27.8 0.0
2024-Dec-16 Mon ### ### ### ### 143,057 0 41.9 41.9 0.0
2024-Dec-13 Fri 3.41 3.42 ### ### 291,926 ### ### ### 0.0
2024-Dec-12 Thu 3.4 3.42 3.4 3.41 251,281 ### ### ### ###
2024-Dec-11 Wed 3.4 3.41 ### 3.4 580,524 ### 72.2 72.2 0.2
2024-Dec-10 Tue ### 3.43 ### 3.4 576,152 ### ### ### 0.2
2024-Dec-09 Mon ### 3.4 ### 3.4 193,080 ### ### ### 0.2
2024-Dec-06 Fri 3.41 3.41 ### 3.4 173,023 ### 35.9 35.9 0.2
2024-Dec-05 Thu ### 3.41 ### ### 209,451 ### 67.3 67.3 0.0
2024-Dec-04 Wed ### 3.4 ### ### 32.7 32.7 0.0
2024-Dec-03 Tue 3.42 3.42 ### ### ### ### 0.0
2024-Dec-02 Mon 3.42 3.43 3.41 3.42 ### ### 0.2
2024-Nov-29 Fri 3.41 3.43 3.41 3.42 67.3 67.3 0.2
2024-Nov-28 Thu 3.45 3.45 ### 3.41 638,521 1,101,448 22.9 22.9 ###
2024-Nov-27 Wed 3.46 3.5 3.43 3.5 ### ### 0.3
2024-Nov-26 Tue 3.5 3.52 3.47 3.52 315,450 ### 77.4 77.4 ###
2024-Nov-25 Mon 3.5 3.5 3.46 3.49 171,277 596,043 40.9 40.9 ###
2024-Nov-22 Fri 3.48 3.53 3.47 3.53 275,081 962,783 81.9 81.9 0.3
2024-Nov-21 Thu 3.49 3.49 3.45 3.48 ### ### 0.2
2024-Nov-20 Wed ### ### ### ### 0 0.0
2024-Nov-19 Tue ### ### ### ### 0 0.0


1 2 3 4 5 6 7 8 9 10 11 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 2025-06-27 09:51:47 thru 2025-06-27 09:51:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000