|
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 Thu 24-May-23 02:56:19 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(RRL) REGIS RESOURCES LIMITED Daily Prices Page 42...
|
TOC    Company Info for RRL    Limits |
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 .. Wednesday 22nd May 2024 Latest price with VOLUME for RRL .. Friday 10th November 2023
RRL is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.044
| ###
| 0.0 |
MAX
| 6.72
| 104,854,550
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for RRL    Bottom |
End of day Prices (full format), 113 Days for (RRL) REGIS RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2005-Oct-19 Wed
| ###
| 0.125
| ###
| ###
| 834,156
| ###
| 95.4
| 95.4
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
| 147,144
| 0
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
| 339,920
| 0
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
| 730,854
| 0
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 59.3
| 59.3
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| ###
| 0.125
| ###
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2005-Oct-04 Tue
| ###
| 0.125
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2005-Oct-03 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2005-Sep-30 Fri
| ###
| 0.125
| ###
| 0.125
|
|
| 91.5
| 91.5
| 0.0 |
2005-Sep-29 Thu
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| 0.125
| ###
| 0.125
|
|
| 93.8
| 93.8
| 0.0 |
2005-Sep-27 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| 0.125
| 0.125
| 202,877
| 12,679
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| 0.125
| ###
| 185,656
| ###
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 486,788
| 0
| 91.3
| 91.3
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| 6.0
| 6.0
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-08 Thu
| 0.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 0.125
| ###
| 0.125
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| 0.125
| 0.125
| 151,280
| 9,455
| 6.4
| 6.4
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
| 649,741
| 0
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2005-Aug-25 Thu
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| 0.145
| ###
| ###
| 1,695,085
| ###
| 10.2
| 10.2
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
| 2,823,953
| 0
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| 0.125
| ###
| 0.125
| 761,750
| ###
| 91.9
| 91.9
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
| 336,354
| 0
| 76.2
| 76.2
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| 0.125
| 0.125
| 459,146
| ###
| 7.5
| 7.5
| 0.0 |
2005-Aug-16 Tue
| 0.125
| 0.125
| ###
| 0.125
|
|
| 65.7
| 65.7
| 0.0 |
2005-Aug-15 Mon
| 0.125
| ###
| ###
| ###
| 1,195,384
| 0
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| 0.125
| 0.125
| ###
| 0.125
|
|
| 68.6
| 68.6
| 0.0 |
2005-Aug-11 Thu
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| 0.125
| ###
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2005-Aug-08 Mon
| 0.125
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 275,654
| 0
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
| 1,327,359
| 0
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 374,870
| 0
| 94.5
| 94.5
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 598,342
| 0
| 71.4
| 71.4
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
| 260,746
| 0
| 6.5
| 6.5
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 615,454
| 0
| 1.6
| 1.6
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
|
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 2024-05-23 14:56:19 thru 2024-05-23 14:56:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|