Regis Healthcare Ltd. REG
ASX · Avustralya · Sağlık Hizmetleri
AUD 4,37+0,06 (+%1,39)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 4,37 | +%1,39 | AUD 4,35 | AUD 4,43 | AUD 4,22 | 965,20K |
| 2026-09-30 | AUD 4,31 | -%2,71 | AUD 4,42 | AUD 4,45 | AUD 4,31 | 3,86M |
| 2026-09-29 | AUD 4,43 | -%1,12 | AUD 4,51 | AUD 4,55 | AUD 4,42 | 1,28M |
| 2026-09-28 | AUD 4,48 | +%0,45 | AUD 4,50 | AUD 4,53 | AUD 4,41 | 1,46M |
| 2026-09-25 | AUD 4,46 | -%4,09 | AUD 4,65 | AUD 4,65 | AUD 4,46 | 1,06M |
| 2026-09-24 | AUD 4,65 | -%1,69 | AUD 4,68 | AUD 4,69 | AUD 4,61 | 701,19K |
| 2026-09-23 | AUD 4,73 | -%0,84 | AUD 4,80 | AUD 4,86 | AUD 4,72 | 915,89K |
| 2026-09-22 | AUD 4,77 | %0,00 | AUD 4,78 | AUD 4,86 | AUD 4,71 | 523,86K |
| 2026-09-21 | AUD 4,77 | +%1,27 | AUD 4,76 | AUD 4,80 | AUD 4,70 | 531,34K |
| 2026-09-18 | AUD 4,71 | -%1,88 | AUD 4,78 | AUD 4,84 | AUD 4,69 | 2,02M |
| 2026-09-17 | AUD 4,80 | +%4,12 | AUD 4,57 | AUD 4,84 | AUD 4,57 | 878,27K |
| 2026-09-16 | AUD 4,61 | +%1,99 | AUD 4,47 | AUD 4,65 | AUD 4,46 | 1,34M |
| 2026-09-15 | AUD 4,52 | -%2,16 | AUD 4,64 | AUD 4,65 | AUD 4,52 | 819,01K |
| 2026-09-14 | AUD 4,62 | +%2,44 | AUD 4,50 | AUD 4,64 | AUD 4,46 | 973,28K |
| 2026-09-11 | AUD 4,51 | -%1,10 | AUD 4,56 | AUD 4,57 | AUD 4,47 | 808,33K |
| 2026-09-10 | AUD 4,56 | -%1,30 | AUD 4,58 | AUD 4,59 | AUD 4,48 | 1,11M |
| 2026-09-09 | AUD 4,62 | -%0,22 | AUD 4,61 | AUD 4,66 | AUD 4,55 | 749,30K |
| 2026-09-08 | AUD 4,63 | -%1,07 | AUD 4,62 | AUD 4,71 | AUD 4,51 | 1,19M |
| 2026-09-07 | AUD 4,68 | +%3,08 | AUD 4,52 | AUD 4,74 | AUD 4,48 | 2,13M |
| 2026-09-04 | AUD 4,54 | +%5,58 | AUD 4,24 | AUD 4,54 | AUD 4,22 | 3,36M |
| 2026-09-03 | AUD 4,30 | -%26,99 | AUD 4,56 | AUD 4,56 | AUD 3,85 | 8,23M |
| 2026-09-02 | AUD 5,89 | -%4,85 | AUD 6,29 | AUD 6,29 | AUD 5,88 | 1,33M |
| 2026-09-01 | AUD 6,19 | -%0,48 | AUD 6,26 | AUD 6,39 | AUD 6,14 | 575,94K |
| 2026-08-31 | AUD 6,22 | +%1,97 | AUD 6,11 | AUD 6,27 | AUD 6,10 | 786,89K |
| 2026-08-28 | AUD 6,10 | -%0,81 | AUD 6,11 | AUD 6,22 | AUD 6,09 | 489,68K |
| 2026-08-27 | AUD 6,15 | +%0,65 | AUD 6,21 | AUD 6,26 | AUD 6,00 | 1,26M |
| 2026-08-26 | AUD 6,11 | +%0,66 | AUD 6,23 | AUD 6,23 | AUD 6,06 | 505,47K |
| 2026-08-25 | AUD 6,07 | -%3,96 | AUD 6,24 | AUD 6,24 | AUD 5,53 | 2,63M |
| 2026-08-24 | AUD 6,32 | -%1,10 | AUD 6,36 | AUD 6,86 | AUD 6,28 | 871,37K |
| 2026-08-21 | AUD 6,39 | +%0,16 | AUD 6,50 | AUD 6,52 | AUD 6,29 | 561,63K |
| 2026-08-20 | AUD 6,38 | +%1,59 | AUD 6,28 | AUD 6,49 | AUD 6,17 | 518,84K |
| 2026-08-19 | AUD 6,28 | +%1,29 | AUD 6,25 | AUD 6,29 | AUD 6,13 | 707,70K |
| 2026-08-18 | AUD 6,20 | +%0,98 | AUD 6,18 | AUD 6,35 | AUD 6,13 | 965,21K |
| 2026-08-17 | AUD 6,14 | -%0,49 | AUD 6,17 | AUD 6,18 | AUD 6,08 | 257,37K |
| 2026-08-14 | AUD 6,17 | +%0,82 | AUD 6,05 | AUD 6,17 | AUD 6,05 | 275,53K |
| 2026-08-13 | AUD 6,12 | -%0,16 | AUD 6,08 | AUD 6,16 | AUD 6,01 | 481,34K |
| 2026-08-12 | AUD 6,13 | -%2,54 | AUD 6,32 | AUD 6,32 | AUD 6,10 | 473,27K |
| 2026-08-11 | AUD 6,29 | +%1,45 | AUD 6,17 | AUD 6,32 | AUD 6,17 | 199,72K |
| 2026-08-10 | AUD 6,20 | -%1,59 | AUD 6,31 | AUD 6,58 | AUD 6,17 | 614,04K |
| 2026-08-07 | AUD 6,30 | -%2,02 | AUD 6,44 | AUD 6,44 | AUD 6,26 | 284,34K |
| 2026-08-06 | AUD 6,43 | +%1,10 | AUD 6,35 | AUD 6,54 | AUD 6,35 | 267,59K |
| 2026-08-05 | AUD 6,36 | +%2,25 | AUD 6,24 | AUD 6,41 | AUD 6,22 | 789,39K |
| 2026-08-04 | AUD 6,22 | +%2,30 | AUD 6,07 | AUD 6,26 | AUD 5,98 | 519,85K |
| 2026-08-03 | AUD 6,08 | -%2,41 | AUD 6,35 | AUD 6,35 | AUD 6,08 | 505,70K |
| 2026-07-31 | AUD 6,23 | -%0,32 | AUD 6,30 | AUD 6,35 | AUD 6,15 | 622,63K |
| 2026-07-30 | AUD 6,25 | -%1,57 | AUD 6,35 | AUD 6,35 | AUD 6,21 | 269,29K |
| 2026-07-29 | AUD 6,35 | +%1,60 | AUD 6,24 | AUD 6,43 | AUD 6,24 | 405,24K |
| 2026-07-28 | AUD 6,25 | +%2,29 | AUD 6,11 | AUD 6,27 | AUD 6,05 | 283,47K |
| 2026-07-27 | AUD 6,11 | -%0,16 | AUD 6,12 | AUD 6,24 | AUD 6,11 | 235,39K |
| 2026-07-24 | AUD 6,12 | +%0,16 | AUD 6,11 | AUD 6,12 | AUD 6,00 | 330,63K |
| 2026-07-23 | AUD 6,11 | +%0,49 | AUD 6,06 | AUD 6,19 | AUD 6,04 | 459,57K |
| 2026-07-22 | AUD 6,08 | -%1,46 | AUD 6,15 | AUD 6,17 | AUD 6,00 | 427,16K |
| 2026-07-21 | AUD 6,17 | +%0,16 | AUD 6,20 | AUD 6,25 | AUD 6,09 | 436,61K |
| 2026-07-20 | AUD 6,16 | +%1,15 | AUD 6,14 | AUD 6,19 | AUD 6,05 | 250,05K |
| 2026-07-17 | AUD 6,09 | +%1,50 | AUD 6,00 | AUD 6,16 | AUD 6,00 | 680,26K |
| 2026-07-16 | AUD 6,00 | +%1,35 | AUD 5,95 | AUD 6,11 | AUD 5,86 | 1,12M |
| 2026-07-15 | AUD 5,92 | -%1,66 | AUD 6,02 | AUD 6,05 | AUD 5,72 | 1,36M |
| 2026-07-14 | AUD 6,02 | -%2,27 | AUD 6,08 | AUD 6,13 | AUD 5,99 | 412,87K |
| 2026-07-13 | AUD 6,16 | -%2,53 | AUD 6,20 | AUD 6,33 | AUD 6,09 | 736,73K |
| 2026-07-10 | AUD 6,32 | +%0,16 | AUD 6,37 | AUD 6,37 | AUD 6,18 | 432,92K |
| 2026-07-09 | AUD 6,31 | +%0,48 | AUD 6,28 | AUD 6,40 | AUD 6,13 | 1,48M |
| 2026-07-08 | AUD 6,28 | -%4,41 | AUD 6,55 | AUD 6,57 | AUD 6,11 | 641,20K |
| 2026-07-07 | AUD 6,57 | -%2,52 | AUD 6,61 | AUD 6,76 | AUD 6,51 | 488,43K |
| 2026-07-06 | AUD 6,74 | +%0,30 | AUD 6,72 | AUD 6,80 | AUD 6,62 | 478,96K |
| 2026-07-03 | AUD 6,72 | +%4,02 | AUD 6,85 | AUD 6,85 | AUD 6,47 | 693,13K |
| 2026-07-02 | AUD 6,46 | -%0,15 | AUD 6,39 | AUD 6,51 | AUD 6,33 | 4,77M |
| 2026-07-01 | AUD 6,47 | -%0,31 | AUD 6,36 | AUD 6,67 | AUD 6,36 | 604,38K |
| 2026-06-30 | AUD 6,49 | -%0,31 | AUD 6,55 | AUD 6,59 | AUD 6,45 | 643,56K |
| 2026-06-29 | AUD 6,51 | %0,00 | AUD 6,52 | AUD 6,70 | AUD 6,43 | 847,48K |
| 2026-06-26 | AUD 6,51 | -%3,12 | AUD 6,72 | AUD 6,76 | AUD 6,50 | 491,36K |
| 2026-06-25 | AUD 6,72 | +%1,66 | AUD 6,66 | AUD 6,79 | AUD 6,59 | 267,25K |
| 2026-06-24 | AUD 6,61 | +%5,76 | AUD 6,36 | AUD 6,65 | AUD 6,28 | 355,57K |
| 2026-06-23 | AUD 6,25 | -%0,16 | AUD 6,36 | AUD 6,36 | AUD 6,15 | 306,01K |
| 2026-06-22 | AUD 6,26 | +%1,95 | AUD 6,14 | AUD 6,30 | AUD 6,10 | 245,11K |
| 2026-06-19 | AUD 6,14 | -%0,32 | AUD 6,16 | AUD 6,21 | AUD 5,93 | 1,22M |
| 2026-06-18 | AUD 6,16 | -%3,60 | AUD 6,20 | AUD 6,21 | AUD 5,99 | 1,17M |
| 2026-06-17 | AUD 6,39 | +%1,11 | AUD 6,30 | AUD 6,43 | AUD 6,18 | 299,88K |
| 2026-06-16 | AUD 6,32 | +%2,93 | AUD 6,13 | AUD 6,33 | AUD 6,10 | 602,66K |
| 2026-06-15 | AUD 6,14 | +%3,19 | AUD 6,07 | AUD 6,21 | AUD 6,04 | 1,04M |
| 2026-06-12 | AUD 5,95 | -%1,16 | AUD 5,91 | AUD 6,12 | AUD 5,91 | 311,10K |
| 2026-06-11 | AUD 6,02 | -%0,17 | AUD 6,22 | AUD 6,22 | AUD 5,95 | 1,20M |
| 2026-06-10 | AUD 6,03 | -%2,11 | AUD 6,16 | AUD 6,16 | AUD 5,95 | 754,73K |
| 2026-06-09 | AUD 6,16 | -%0,65 | AUD 6,11 | AUD 6,25 | AUD 6,06 | 754,98K |
| 2026-06-05 | AUD 6,20 | %0,00 | AUD 6,19 | AUD 6,27 | AUD 6,17 | 418,39K |
| 2026-06-04 | AUD 6,20 | -%1,74 | AUD 6,23 | AUD 6,26 | AUD 6,16 | 203,57K |
| 2026-06-03 | AUD 6,31 | +%0,16 | AUD 6,29 | AUD 6,31 | AUD 6,07 | 508,25K |
| 2026-06-02 | AUD 6,30 | -%3,23 | AUD 6,50 | AUD 6,52 | AUD 6,21 | 484,20K |
| 2026-06-01 | AUD 6,51 | -%1,06 | AUD 6,59 | AUD 6,70 | AUD 6,43 | 259,98K |
| 2026-05-29 | AUD 6,58 | +%1,39 | AUD 6,49 | AUD 6,58 | AUD 6,45 | 683,58K |
| 2026-05-28 | AUD 6,49 | -%1,37 | AUD 6,55 | AUD 6,60 | AUD 6,39 | 442,48K |