Premium
Regal Asian Investments Ltd (RG8)
ASX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -5.18867924528 | 2.12 | 2.14 | 2.01 | 35290 | 2.09505693 | DE |
| 4 | -0.24 | -10.6666666667 | 2.25 | 2.31 | 2.01 | 171791 | 2.24571615 | DE |
| 12 | 0.05 | 2.55102040816 | 1.96 | 2.31 | 1.95 | 234024 | 2.16274912 | DE |
| 26 | -0.09 | -4.28571428571 | 2.1 | 2.31 | 1.95 | 255198 | 2.12921244 | DE |
| 52 | 0.05 | 2.55102040816 | 1.96 | 2.31 | 1.9 | 258758 | 2.0728243 | DE |
| 156 | 0 | 0 | 2.01 | 2.31 | 1.81 | 231449 | 2.04703476 | DE |
| 260 | 0 | 0 | 2.01 | 2.31 | 1.81 | 231449 | 2.04703476 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733202900 | 2.095 | 0.02 | 0.72 | 2.07 | 2.1 | 2.07 | 37537 |
| 1733116500 | 2.08 | -0.01 | -0.48 | 2.08 | 2.1 | 2.07 | 90559 |
| 1732857300 | 2.09 | -0.04 | -1.88 | 2.1 | 2.11 | 2.08 | 41667 |
| 1732770900 | 2.13 | 0 | 0.00 | 2.1 | 2.13 | 2.1 | 9473 |
| 1732684500 | 2.13 | -0.01 | -0.23 | 2.14 | 2.14 | 2.1 | 28958 |
| 1732598100 | 2.1349999 | 0.01 | 0.71 | 2.12 | 2.14 | 2.12 | 5792 |
| 1732511700 | 2.12 | -0.06 | -2.75 | 2.18 | 2.18 | 2.12 | 41314 |
| 1732252500 | 2.18 | 0.01 | 0.46 | 2.18 | 2.18 | 2.15 | 11706 |
| 1732166100 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.16 | 57298 |
| 1732079700 | 2.17 | 0 | 0.23 | 2.17 | 2.18 | 2.16 | 67644 |
| 1731993300 | 2.165 | -0.03 | -1.14 | 2.21 | 2.21 | 2.165 | 139111 |
| 1731906900 | 2.19 | -0.07 | -3.10 | 2.24 | 2.24 | 2.18 | 439261 |
| 1731647700 | 2.2599999 | 0 | 0.00 | 2.27 | 2.2799999 | 2.2599999 | 199614 |
| 1731561300 | 2.2599999 | -0.01 | -0.44 | 2.29 | 2.29 | 2.2599999 | 276550 |
| 1731474900 | 2.27 | -0.02 | -0.87 | 2.2799999 | 2.2799999 | 2.2599999 | 441850 |
| 1731388500 | 2.29 | -0.01 | -0.43 | 2.31 | 2.31 | 2.2799999 | 197619 |
| 1731302100 | 2.3 | 0.02 | 0.88 | 2.2599999 | 2.31 | 2.2599999 | 664994 |
| 1731042900 | 2.2799999 | 0.02 | 0.88 | 2.2599999 | 2.2799999 | 2.2599999 | 185066 |
| 1730956500 | 2.2599999 | -0.01 | -0.44 | 2.24 | 2.295 | 2.24 | 193755 |
| 1730870100 | 2.27 | 0.04 | 1.79 | 2.25 | 2.27 | 2.23 | 290398 |
| 1730783700 | 2.23 | -0.02 | -0.89 | 2.25 | 2.25 | 2.23 | 53195 |
| 1730697300 | 2.25 | -0.03 | -1.32 | 2.27 | 2.27 | 2.22 | 173071 |
| 1730438100 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.3 | 2.2599999 | 391811 |
| 1730351700 | 2.2799999 | 0.04 | 1.79 | 2.2599999 | 2.29 | 2.25 | 348362 |
| 1730265300 | 2.24 | 0.04 | 1.82 | 2.24 | 2.27 | 2.24 | 483134 |
| 1730178900 | 2.2 | 0.03 | 1.38 | 2.19 | 2.2 | 2.18 | 158747 |
| 1730092500 | 2.17 | -0.03 | -1.36 | 2.21 | 2.21 | 2.17 | 202560 |
| 1729833300 | 2.2 | -0.02 | -0.90 | 2.21 | 2.22 | 2.2 | 237556 |
| 1729746900 | 2.22 | -0.03 | -1.33 | 2.24 | 2.24 | 2.2 | 78247 |
| 1729660500 | 2.25 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.24 | 108044 |
| 1729574100 | 2.25 | -0.03 | -1.32 | 2.2799999 | 2.2799999 | 2.25 | 56097 |
| 1729487700 | 2.2799999 | 0.07 | 3.17 | 2.24 | 2.3 | 2.24 | 488205 |
| 1729228500 | 2.21 | -0.01 | -0.45 | 2.23 | 2.24 | 2.2 | 83377 |
| 1729142100 | 2.22 | 0.03 | 1.37 | 2.2 | 2.24 | 2.2 | 59896 |
| 1729055700 | 2.19 | -0.03 | -1.35 | 2.22 | 2.23 | 2.19 | 341531 |
| 1728969300 | 2.22 | 0 | 0.00 | 2.24 | 2.24 | 2.22 | 39326 |
| 1728882900 | 2.22 | 0.04 | 1.83 | 2.19 | 2.24 | 2.18 | 301604 |
| 1728623700 | 2.18 | -0.04 | -1.80 | 2.23 | 2.23 | 2.18 | 166829 |
| 1728537300 | 2.22 | 0.03 | 1.37 | 2.18 | 2.22 | 2.18 | 50068 |
| 1728450900 | 2.19 | -0.01 | -0.45 | 2.19 | 2.2 | 2.17 | 170135 |
| 1728364500 | 2.2 | 0 | 0.00 | 2.19 | 2.24 | 2.18 | 288358 |
| 1728278100 | 2.2 | -0.01 | -0.45 | 2.18 | 2.23 | 2.17 | 272598 |
| 1728022500 | 2.21 | 0.02 | 0.91 | 2.16 | 2.21 | 2.16 | 78352 |
| 1727936100 | 2.19 | 0.04 | 1.86 | 2.15 | 2.2 | 2.15 | 543198 |
| 1727849700 | 2.15 | 0 | 0.00 | 2.14 | 2.16 | 2.14 | 321841 |
| 1727763300 | 2.15 | 0.01 | 0.47 | 2.14 | 2.16 | 2.13 | 200851 |
| 1727676900 | 2.14 | 0.04 | 1.90 | 2.12 | 2.15 | 2.11 | 529481 |
| 1727417700 | 2.1 | 0.05 | 2.44 | 2.06 | 2.1 | 2.06 | 418558 |
| 1727331300 | 2.05 | -0.02 | -0.97 | 2.05 | 2.06 | 2.0099999 | 599603 |
| 1727244900 | 2.07 | 0.02 | 0.98 | 2.07 | 2.09 | 2.07 | 792097 |
| 1727158500 | 2.05 | 0.05 | 2.50 | 2.02 | 2.06 | 2.02 | 962616 |
| 1727072100 | 2 | 0.01 | 0.50 | 2 | 2 | 1.995 | 448739 |
| 1726812900 | 1.99 | -0.01 | -0.50 | 2 | 2 | 1.975 | 63960 |
| 1726726500 | 2 | 0 | 0.00 | 2 | 2 | 2 | 50159 |
| 1726640100 | 2 | 0.05 | 2.56 | 1.965 | 2 | 1.96 | 162005 |
| 1726553700 | 1.95 | -0.01 | -0.51 | 1.975 | 1.975 | 1.95 | 402705 |
| 1726467300 | 1.96 | 0.01 | 0.51 | 1.97 | 1.975 | 1.96 | 95023 |
| 1726208100 | 1.95 | -0.03 | -1.27 | 1.98 | 1.98 | 1.95 | 99258 |
| 1726121700 | 1.975 | 0.01 | 0.51 | 1.98 | 1.99 | 1.97 | 186405 |
| 1726035300 | 1.965 | -0.02 | -0.76 | 1.98 | 1.98 | 1.965 | 43094 |
| 1725948900 | 1.98 | 0.02 | 1.02 | 1.96 | 1.995 | 1.96 | 108094 |
| 1725862500 | 1.96 | -0.07 | -3.45 | 2 | 2.04 | 1.96 | 563357 |
| 1725603300 | 2.0299999 | 0 | 0.00 | 2.0099999 | 2.07 | 2.0099999 | 277598 |
| 1725516900 | 2.0299999 | 0.03 | 1.75 | 1.99 | 2.035 | 1.99 | 980424 |
| 1725430500 | 1.995 | -0.06 | -2.68 | 2.02 | 2.02 | 1.97 | 632250 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
