Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 24-Jun-04 05:55:09 PM 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

(RRL) REGIS RESOURCES LIMITED Daily Prices Page 31...

     Prev Section TOC    Company Info for RRL    Limits Next Section


Company Details for (RRL) REGIS RESOURCES LIMITED

Listing Code RRL
Listing Name REGIS RESOURCES LIMITED
GICS Sector Materials
ISIN Name REGIS REOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RRL8


Maximum Price date available .. Monday 3rd June 2024
Latest price with VOLUME for RRL .. Friday 10th November 2023

RRL 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 0.044 ### 0.0
MAX 6.72 104,854,550 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RRL    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 42 43 44 Next >>


End of day Prices (full format),

113 Days for (RRL) REGIS RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.11
2010-Oct-07 Thu 1.585 ### 1.57 ### 1,459,246 ### 93.1 93.1 0.0
2010-Oct-06 Wed 1.53 1.645 1.53 1.58 2,103,089 3,338,653 87.6 87.6 0.1
2010-Oct-05 Tue 1.45 ### 1.44 1.485 512,579 369,056 86.3 86.3 ###
2010-Oct-04 Mon 1.45 1.46 ### 1.445 539,351 393,726 31.0 31.0 ###
2010-Oct-01 Fri 1.47 1.48 1.44 1.46 ### ### 0.1
2010-Sep-30 Thu 1.49 ### 1.46 1.47 522,782 ### ### ### ###
2010-Sep-29 Wed 1.5 1.52 1.48 1.48 744,241 ### 25.6 25.6 0.1
2010-Sep-28 Tue 1.52 1.52 1.47 1.47 815,351 1,218,949 ### ### ###
2010-Sep-27 Mon 1.48 1.52 1.47 1.51 643,387 ### 84.8 84.8 0.1
2010-Sep-24 Fri 1.455 1.47 1.44 1.455 731,076 ### 70.6 70.6 ###
2010-Sep-23 Thu 1.53 1.53 1.45 1.475 9.2 9.2 0.1
2010-Sep-22 Wed 1.45 ### 1.42 1.48 ### ### 0.1
2010-Sep-21 Tue 1.55 1.555 ### ### 795,627 ### 8.2 8.2 0.0
2010-Sep-20 Mon 1.53 1.57 ### 1.53 ### ### ###
2010-Sep-17 Fri 1.47 ### 1.47 1.5 1,899,423 1,396,075 78.1 78.1 0.1
2010-Sep-16 Thu ### 1.49 ### 1.45 976,570 727,544 ### ### ###
2010-Sep-15 Wed ### 1.57 1.49 1.49 ### ### ###
2010-Sep-14 Tue 1.47 1.54 1.45 1.54 ### ### ###
2010-Sep-13 Mon 1.54 1.55 ### 1.475 7.7 7.7 0.1
2010-Sep-10 Fri 1.47 1.52 ### 1.51 86.6 86.6 0.1
2010-Sep-09 Thu ### 1.47 ### 1.44 1,635,426 ### ### ### 0.1
2010-Sep-08 Wed ### ### ### ### 1,350,252 0 73.9 73.9 0.0
2010-Sep-07 Tue ### 1.43 ### ### 73.7 73.7 0.0
2010-Sep-06 Mon ### ### ### ### 1,583,244 0 ### ### 0.0
2010-Sep-03 Fri 1.27 1.325 1.25 ### 81.9 81.9 0.0
2010-Sep-02 Thu 1.24 1.27 1.23 1.255 ### ### ###
2010-Sep-01 Wed 1.25 1.25 ### 1.23 948,747 ### 13.4 13.4 0.1
2010-Aug-31 Tue ### 1.25 1.155 1.25 1,842,575 ### 97.4 97.4 ###
2010-Aug-30 Mon 1.185 1.185 ### ### 414,228 ### ### ### 0.0
2010-Aug-27 Fri ### ### ### ### ### ### 0.0
2010-Aug-26 Thu ### ### ### 1.145 74.4 74.4 ###
2010-Aug-25 Wed ### ### ### 1.125 78.7 78.7 ###
2010-Aug-24 Tue ### 1.185 ### ### 29.2 29.2 0.0
2010-Aug-23 Mon ### 1.2 ### ### 20.5 20.5 0.0
2010-Aug-20 Fri ### 1.21 1.155 1.2 89.4 89.4 0.1
2010-Aug-19 Thu 1.185 1.2 ### ### 20.4 20.4 0.0
2010-Aug-18 Wed ### 1.21 ### 1.175 ### ### ###
2010-Aug-17 Tue ### ### 1.125 ### 686,472 386,140 ### ### 0.0
2010-Aug-16 Mon ### ### ### ### 479,447 0 78.0 78.0 0.0
2010-Aug-13 Fri ### ### 1.075 ### 3,213,440 1,727,224 ### ### 0.0
2010-Aug-12 Thu ### ### ### ### 784,457 0 94.1 94.1 0.0
2010-Aug-11 Wed ### ### ### ### 1,258,582 0 ### ### 0.0
2010-Aug-10 Tue ### ### ### ### ### ### 0.0
2010-Aug-09 Mon ### ### ### ### ### ### 0.0
2010-Aug-06 Fri 1.055 ### 1.045 1.045 582,242 304,221 ### ### 0.1
2010-Aug-05 Thu ### ### 1.055 ### 15.6 15.6 0.0
2010-Aug-04 Wed ### ### 1.075 ### ### ### 0.0
2010-Aug-03 Tue ### ### 1.045 ### 3,140,545 ### ### ### 0.0
2010-Aug-02 Mon 0.955 ### ### ### ### ### 0.0
2010-Jul-30 Fri ### ### ### ### 4,575,620 0 79.0 79.0 0.0
2010-Jul-29 Thu 0.945 0.945 ### ### 25.5 25.5 0.0
2010-Jul-28 Wed ### ### 0.945 0.945 ### ### 0.1
2010-Jul-27 Tue ### ### ### ### ### ### 0.0
2010-Jul-26 Mon 1 1.025 ### ### 17.3 17.3 0.0
2010-Jul-23 Fri ### ### ### ### 5,005,152 0 ### ### 0.0
2010-Jul-22 Thu ### ### ### ### 96.1 96.1 0.0
2010-Jul-21 Wed 0.89 ### 0.885 0.89 72.5 72.5 ###
2010-Jul-20 Tue 0.87 0.885 ### 0.885 ### ### ###
2010-Jul-19 Mon 0.87 0.875 0.85 ### 30.4 30.4 0.0
2010-Jul-16 Fri ### 0.88 0.86 0.87 430,647 ### ### ### 0.1
2010-Jul-15 Thu 0.875 0.875 ### ### 194,120 84,927 ### ### 0.0
2010-Jul-14 Wed 0.87 0.88 0.86 0.86 20.1 20.1 ###
2010-Jul-13 Tue 0.875 0.88 0.86 0.875 ### ### 0.1
2010-Jul-12 Mon 0.87 0.885 0.86 0.86 115,386 100,674 20.1 20.1 ###
2010-Jul-09 Fri 0.885 0.885 ### 0.87 ### ### 0.1
2010-Jul-08 Thu ### ### 0.87 0.885 ### ### ###
2010-Jul-07 Wed 0.87 ### 0.87 ### ### ### 0.0
2010-Jul-06 Tue 0.875 ### 0.87 ### 483,842 210,471 81.9 81.9 0.0
2010-Jul-05 Mon 0.875 ### 0.87 ### 297,271 ### ### ### 0.0
2010-Jul-02 Fri 0.86 ### 0.86 0.875 91,278 39,249 ### ### 0.1
2010-Jul-01 Thu 0.88 0.88 0.85 0.85 9.7 9.7 ###
2010-Jun-30 Wed 0.85 ### 0.85 ### ### ### 0.0
2010-Jun-29 Tue 0.87 0.87 0.855 0.86 192,550 166,074 ### ### ###
2010-Jun-28 Mon 0.86 0.89 0.855 0.86 126,588 110,448 80.7 80.7 ###
2010-Jun-25 Fri 0.88 0.89 ### 0.87 29.0 29.0 0.1
2010-Jun-24 Thu ### ### 0.855 0.86 318,424 136,126 9.0 9.0 ###
2010-Jun-23 Wed ### ### 0.89 0.89 196,387 ### 38.1 38.1 ###
2010-Jun-22 Tue 0.885 ### 0.855 0.89 80.0 80.0 ###
2010-Jun-21 Mon 0.87 ### 0.87 0.885 154,345 67,140 ### ### ###
2010-Jun-18 Fri 0.87 0.88 0.86 0.86 76,586 66,629 21.3 21.3 ###
2010-Jun-17 Thu 0.88 0.885 ### 0.88 73.6 73.6 0.1
2010-Jun-16 Wed ### ### 0.85 0.885 ### ### ###
2010-Jun-15 Tue ### ### ### ### 261,752 0 72.8 72.8 0.0
2010-Jun-11 Fri ### ### ### ### 30.8 30.8 0.0
2010-Jun-10 Thu 0.89 ### 0.89 ### 641,571 ### 83.6 83.6 0.0
2010-Jun-09 Wed 0.89 ### 0.855 0.89 287,344 ### ### ### ###
2010-Jun-08 Tue 0.875 ### 0.875 0.885 166,489 ### ### ### ###
2010-Jun-07 Mon 0.885 ### 0.875 0.875 76,423 ### 31.9 31.9 0.1
2010-Jun-04 Fri ### ### ### ### 77.8 77.8 0.0
2010-Jun-03 Thu ### ### ### ### 227,623 0 73.1 73.1 0.0
2010-Jun-02 Wed ### ### 0.89 0.89 812,583 ### 32.8 32.8 ###
2010-Jun-01 Tue ### ### ### ### 134,085 0 ### ### 0.0
2010-May-31 Mon ### ### ### ### 580,477 0 ### ### 0.0
2010-May-28 Fri ### ### ### ### 1,544,059 0 65.6 65.6 0.0
2010-May-27 Thu ### ### ### ### ### ### 0.0
2010-May-26 Wed ### ### ### ### 34.8 34.8 0.0
2010-May-25 Tue ### ### ### ### 1,518,578 0 48.2 48.2 0.0
2010-May-24 Mon 0.85 ### 0.84 ### 392,343 164,784 95.0 95.0 0.0
2010-May-21 Fri 0.81 0.855 0.755 0.855 1,213,076 976,526 ### ### ###
2010-May-20 Thu 0.85 0.89 0.81 0.82 21.2 21.2 0.1
2010-May-19 Wed ### ### 0.86 0.86 16.1 16.1 ###
2010-May-18 Tue ### 0.955 ### ### 274,354 ### 26.5 26.5 0.0
2010-May-17 Mon ### ### ### ### ### ### 0.0
2010-May-14 Fri ### ### 0.955 ### 609,154 290,871 ### ### 0.0
2010-May-13 Thu ### 0.955 ### 0.955 1,536,248 733,558 86.5 86.5 0.1
2010-May-12 Wed ### ### ### ### 89.5 89.5 0.0
2010-May-11 Tue 0.87 ### 0.87 0.87 82.4 82.4 0.1
2010-May-10 Mon ### 0.88 0.86 0.875 57.4 57.4 0.1
2010-May-07 Fri 0.845 0.875 0.845 0.86 64.0 64.0 ###
2010-May-06 Thu 0.89 ### 0.875 0.885 41.8 41.8 ###
2010-May-05 Wed ### ### 0.875 0.89 ### ### ###
2010-May-04 Tue ### ### ### 0.925 1,016,759 0 86.0 86.0 ###
2010-May-03 Mon ### ### ### ### 24.4 24.4 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 42 43 44 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 2024-06-04 17:55:09 thru 2024-06-04 17:55:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000