ASX - Delayed Quote AUD

REA Group Limited (REA.AX)

178.48 +2.51 (+1.43%)
At close: 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 178.14 179.17 176.81 178.48 178.48 95,365
Apr 19, 2024 173.07 176.71 172.49 175.97 175.97 106,238
Apr 18, 2024 174.93 177.12 174.93 176.55 176.55 85,641
Apr 17, 2024 175.42 177.81 174.88 176.30 176.30 80,182
Apr 16, 2024 176.43 177.23 174.20 175.54 175.54 80,991
Apr 15, 2024 178.27 178.80 176.17 177.92 177.92 208,819
Apr 12, 2024 180.01 181.57 178.65 179.08 179.08 111,020
Apr 11, 2024 180.32 181.78 180.02 181.71 181.71 187,211
Apr 10, 2024 183.00 184.81 182.92 183.83 183.83 100,049
Apr 9, 2024 179.33 182.18 178.65 182.08 182.08 102,196
Apr 8, 2024 180.00 182.17 178.27 179.78 179.78 61,210
Apr 5, 2024 179.76 181.63 177.81 178.01 178.01 95,109
Apr 4, 2024 180.54 182.31 179.01 181.95 181.95 95,483
Apr 3, 2024 183.37 183.38 176.50 178.54 178.54 151,533
Apr 2, 2024 185.01 186.53 184.35 185.81 185.81 123,812
Mar 28, 2024 187.28 187.48 184.51 185.47 185.47 157,281
Mar 27, 2024 186.69 188.25 185.76 185.92 185.92 116,930
Mar 26, 2024 188.99 189.59 185.26 186.01 186.01 175,102
Mar 25, 2024 187.00 190.84 186.25 190.04 190.04 110,526
Mar 22, 2024 186.95 187.10 184.48 185.75 185.75 89,307
Mar 21, 2024 187.26 189.85 184.94 187.24 187.24 244,749
Mar 20, 2024 180.88 185.26 180.14 184.73 184.73 208,980
Mar 19, 2024 178.93 180.20 177.46 180.00 180.00 122,146
Mar 18, 2024 176.97 179.18 176.70 177.86 177.86 202,956
Mar 15, 2024 178.39 178.50 174.95 177.50 177.50 511,941
Mar 14, 2024 186.46 186.73 177.33 179.33 179.33 221,521
Mar 13, 2024 185.19 187.47 184.80 187.25 187.25 139,418
Mar 12, 2024 182.69 184.53 182.42 184.04 184.04 106,826
Mar 11, 2024 186.04 186.04 181.43 182.87 182.87 181,885
Mar 8, 2024 187.00 188.10 186.08 187.62 187.62 112,896
Mar 7, 2024 186.64 186.97 181.38 184.80 184.80 123,856
Mar 6, 2024 183.05 184.58 181.01 184.32 184.32 126,031
Mar 5, 2024 188.00 188.33 183.25 184.58 184.58 135,769
Mar 4, 2024 0.87 Dividend
Mar 4, 2024 188.24 190.00 187.12 188.36 188.36 130,348
Mar 1, 2024 192.00 192.00 188.43 189.59 188.72 163,816
Feb 29, 2024 189.08 194.11 189.01 194.11 193.22 245,080
Feb 28, 2024 190.55 190.60 186.63 189.80 188.93 161,901
Feb 27, 2024 188.10 190.12 185.91 190.12 189.25 132,277
Feb 26, 2024 188.92 190.19 186.78 188.10 187.24 127,726
Feb 23, 2024 189.61 190.88 187.40 187.44 186.58 131,776
Feb 22, 2024 189.32 189.81 187.31 187.31 186.45 178,940
Feb 21, 2024 192.00 194.81 189.13 190.98 190.10 154,158
Feb 20, 2024 187.90 192.85 186.98 192.85 191.97 131,619
Feb 19, 2024 185.44 188.28 183.67 188.28 187.42 89,018
Feb 16, 2024 185.01 185.72 182.92 185.08 184.23 142,159
Feb 15, 2024 181.80 183.50 180.55 183.50 182.66 164,825
Feb 14, 2024 182.46 184.99 180.35 181.80 180.97 174,927
Feb 13, 2024 186.40 187.25 182.72 183.33 182.49 140,926
Feb 12, 2024 186.88 186.88 186.88 186.88 186.02 -
Feb 9, 2024 179.87 186.88 177.06 186.88 186.02 251,014
Feb 8, 2024 177.50 183.51 176.17 176.43 175.62 284,064
Feb 7, 2024 181.71 184.96 181.16 184.13 183.29 193,156
Feb 6, 2024 184.00 185.00 180.72 180.72 179.89 193,356
Feb 5, 2024 183.86 184.86 183.03 183.58 182.74 127,044
Feb 2, 2024 183.60 185.13 182.71 184.62 183.77 157,874
Feb 1, 2024 181.69 182.70 179.59 182.70 181.86 171,045
Jan 31, 2024 184.97 186.62 181.16 183.94 183.10 217,874
Jan 30, 2024 187.00 188.45 184.89 186.62 185.76 99,301
Jan 29, 2024 185.05 185.10 182.99 183.91 183.07 75,051
Jan 25, 2024 183.96 184.15 182.05 184.15 183.30 96,772
Jan 24, 2024 183.43 183.73 180.44 182.37 181.53 99,099
Jan 23, 2024 179.25 182.54 179.24 182.51 181.67 128,557
Jan 22, 2024 178.96 181.19 177.90 179.55 178.73 116,702
Jan 19, 2024 177.64 177.81 174.65 177.25 176.44 110,732
Jan 18, 2024 177.51 178.29 173.85 174.72 173.92 129,413
Jan 17, 2024 179.09 179.45 177.23 179.15 178.33 120,034
Jan 16, 2024 180.25 181.06 178.21 179.44 178.62 111,970
Jan 15, 2024 181.96 183.52 181.32 181.94 181.11 14,852
Jan 12, 2024 180.37 182.38 179.61 181.65 180.82 89,908
Jan 11, 2024 181.33 182.00 179.94 180.72 179.89 114,724
Jan 10, 2024 178.50 180.47 177.93 179.45 178.63 83,488
Jan 9, 2024 177.59 178.73 176.33 178.54 177.72 108,270
Jan 8, 2024 177.43 177.63 174.62 174.70 173.90 144,925
Jan 5, 2024 180.00 181.12 176.73 177.63 176.81 55,296
Jan 4, 2024 178.18 180.54 176.54 179.50 178.68 112,592
Jan 3, 2024 181.11 182.75 178.64 179.23 178.41 93,628
Jan 2, 2024 184.00 186.00 183.10 183.55 182.71 82,858
Dec 29, 2023 181.50 181.53 180.29 181.15 180.32 78,477
Dec 28, 2023 181.98 181.98 179.50 181.43 180.60 72,225
Dec 27, 2023 179.85 181.23 177.98 179.48 178.66 67,308
Dec 22, 2023 176.31 177.61 176.27 176.64 175.83 66,594
Dec 21, 2023 176.43 177.76 174.79 175.78 174.97 165,435
Dec 20, 2023 177.80 179.15 175.37 176.43 175.62 175,451
Dec 19, 2023 172.84 176.49 171.69 175.46 174.65 190,079
Dec 18, 2023 169.10 173.01 169.10 172.83 172.04 84,052
Dec 15, 2023 168.61 169.72 163.52 169.05 168.27 411,616
Dec 14, 2023 168.80 170.38 166.64 169.91 169.13 236,681
Dec 13, 2023 167.47 167.72 164.51 165.03 164.27 167,971
Dec 12, 2023 163.56 167.96 163.06 167.74 166.97 142,180
Dec 11, 2023 163.20 164.04 162.43 163.55 162.80 84,244
Dec 8, 2023 161.34 162.75 159.55 161.79 161.05 117,271
Dec 7, 2023 163.00 165.89 162.21 163.43 162.68 165,430
Dec 6, 2023 159.17 161.03 157.60 160.82 160.08 189,290
Dec 5, 2023 158.67 159.86 157.04 158.80 158.07 183,985
Dec 4, 2023 157.19 159.92 156.69 159.52 158.79 125,024
Dec 1, 2023 153.67 156.17 152.68 155.84 155.12 148,629
Nov 30, 2023 158.84 158.84 153.79 155.25 154.54 533,516
Nov 29, 2023 155.88 158.91 155.13 158.44 157.71 69,886
Nov 28, 2023 155.95 156.83 155.10 156.41 155.69 111,411
Nov 27, 2023 156.51 157.28 155.65 156.04 155.32 96,866
Nov 24, 2023 158.12 158.12 156.50 156.59 155.87 52,207
Nov 23, 2023 157.26 158.48 157.26 157.34 156.62 91,788
Nov 22, 2023 160.18 160.18 157.12 157.32 156.60 131,297
Nov 21, 2023 161.30 161.43 157.52 159.99 159.26 151,490
Nov 20, 2023 158.84 161.20 158.84 160.25 159.51 111,190
Nov 17, 2023 157.69 159.16 155.99 158.41 157.68 131,105
Nov 16, 2023 157.56 158.50 156.34 156.71 155.99 84,893
Nov 15, 2023 156.35 158.98 156.20 157.45 156.73 164,862
Nov 14, 2023 153.71 154.16 151.00 153.51 152.81 151,168
Nov 13, 2023 156.77 157.43 151.44 152.91 152.21 209,332
Nov 10, 2023 157.69 158.39 154.28 156.22 155.50 189,570
Nov 9, 2023 160.25 160.99 157.89 159.59 158.86 162,783
Nov 8, 2023 158.29 159.91 156.05 159.21 158.48 246,561
Nov 7, 2023 154.00 157.64 153.25 156.78 156.06 89,716
Nov 6, 2023 156.65 158.87 154.00 154.12 153.41 182,296
Nov 3, 2023 155.00 156.48 153.48 155.40 154.69 189,854
Nov 2, 2023 149.01 152.16 147.88 152.09 151.39 160,413
Nov 1, 2023 144.81 145.64 143.14 145.15 144.48 179,535
Oct 31, 2023 143.01 145.59 143.00 143.71 143.05 170,416
Oct 30, 2023 141.25 144.18 140.50 143.36 142.70 222,988
Oct 27, 2023 147.17 147.56 142.47 143.08 142.42 186,449
Oct 26, 2023 149.75 150.24 145.38 147.28 146.60 288,443
Oct 25, 2023 154.61 156.03 152.56 153.20 152.50 182,892
Oct 24, 2023 155.84 156.98 153.91 154.49 153.78 128,599
Oct 23, 2023 154.24 155.92 153.76 154.44 153.73 119,622
Oct 20, 2023 155.25 157.29 155.00 155.27 154.56 172,690
Oct 19, 2023 157.10 158.57 155.41 156.86 156.14 120,513
Oct 18, 2023 160.17 161.07 157.26 158.97 158.24 128,688
Oct 17, 2023 158.83 160.79 157.86 159.23 158.50 163,920
Oct 16, 2023 157.32 158.02 155.42 156.43 155.71 277,040
Oct 13, 2023 161.43 164.50 159.41 159.41 158.68 180,198
Oct 12, 2023 164.77 166.24 163.69 163.87 163.12 163,850
Oct 11, 2023 165.05 166.99 163.54 164.06 163.31 198,190
Oct 10, 2023 158.06 164.15 157.60 164.15 163.40 272,446
Oct 9, 2023 156.00 157.68 154.58 156.74 156.02 138,570
Oct 6, 2023 155.28 156.50 154.85 155.85 155.13 150,980
Oct 5, 2023 153.18 155.94 151.32 155.94 155.22 188,847
Oct 4, 2023 151.11 151.96 150.30 151.96 151.26 158,710
Oct 3, 2023 151.53 153.38 150.78 152.80 152.10 216,987
Oct 2, 2023 154.29 155.45 153.24 153.83 153.12 116,363
Sep 29, 2023 153.77 155.20 152.66 154.32 153.61 249,309
Sep 28, 2023 154.94 156.55 153.64 154.54 153.83 179,013
Sep 27, 2023 155.55 156.58 154.66 156.51 155.79 205,568
Sep 26, 2023 159.36 160.00 156.59 156.77 156.05 99,079
Sep 25, 2023 156.69 159.81 155.56 159.81 159.08 109,550
Sep 22, 2023 156.15 157.18 154.91 157.15 156.43 175,865
Sep 21, 2023 159.23 159.92 155.74 158.40 157.67 195,385
Sep 20, 2023 157.70 160.39 156.91 160.39 159.65 209,197
Sep 19, 2023 157.60 159.18 157.40 158.06 157.33 139,903
Sep 18, 2023 161.42 162.19 158.20 158.20 157.47 127,949
Sep 15, 2023 163.85 164.92 162.99 162.99 162.24 226,279
Sep 14, 2023 161.00 163.40 160.79 161.97 161.23 281,704
Sep 13, 2023 161.61 163.00 159.66 161.15 160.41 119,948
Sep 12, 2023 162.37 163.43 161.48 163.11 162.36 96,851
Sep 11, 2023 162.03 162.74 160.81 162.74 161.99 123,922
Sep 8, 2023 164.00 164.00 162.25 163.09 162.34 120,918
Sep 7, 2023 161.67 162.93 160.67 162.93 162.18 157,535
Sep 6, 2023 162.86 163.34 162.12 162.64 161.89 173,584
Sep 5, 2023 161.20 162.98 161.02 162.86 162.11 72,697
Sep 4, 2023 163.65 164.74 161.26 162.24 161.50 129,156
Sep 1, 2023 165.20 165.85 162.81 163.69 162.94 93,022
Aug 31, 2023 0.83 Dividend
Aug 31, 2023 163.91 165.83 163.50 165.08 164.32 229,710
Aug 30, 2023 163.82 166.19 162.15 163.93 162.35 198,511
Aug 29, 2023 162.11 162.91 160.84 162.85 161.28 147,787
Aug 28, 2023 161.83 161.87 159.96 161.04 159.49 117,096
Aug 25, 2023 161.00 162.60 160.00 161.38 159.83 150,755
Aug 24, 2023 161.43 164.41 159.51 163.65 162.07 156,348
Aug 23, 2023 160.34 161.35 157.21 159.88 158.34 121,861
Aug 22, 2023 161.50 162.09 160.18 160.34 158.80 104,593
Aug 21, 2023 158.26 162.73 158.12 160.14 158.60 146,518
Aug 18, 2023 159.70 159.99 157.02 159.29 157.76 147,368
Aug 17, 2023 158.01 161.73 156.44 161.22 159.67 180,422
Aug 16, 2023 161.75 162.00 158.44 159.13 157.60 243,421
Aug 15, 2023 157.95 161.77 157.79 158.85 157.32 206,844
Aug 14, 2023 157.00 160.33 155.10 157.48 155.96 282,570
Aug 11, 2023 157.99 161.00 154.80 158.68 157.15 220,847
Aug 10, 2023 158.92 158.92 154.32 158.62 157.09 185,450
Aug 9, 2023 156.90 159.48 156.28 159.48 157.94 174,822
Aug 8, 2023 154.09 158.96 154.04 157.69 156.17 213,268
Aug 7, 2023 153.84 154.84 152.46 153.39 151.91 88,577
Aug 4, 2023 153.21 154.12 150.59 153.84 152.36 115,249
Aug 3, 2023 153.70 154.47 151.10 153.89 152.41 194,220
Aug 2, 2023 156.98 157.18 154.79 155.14 153.65 180,857
Aug 1, 2023 160.11 160.85 157.40 158.22 156.70 191,218
Jul 31, 2023 157.78 158.56 155.23 157.53 156.01 162,872
Jul 28, 2023 157.98 158.42 154.73 156.42 154.91 112,631
Jul 27, 2023 155.74 158.94 155.32 158.38 156.86 256,128
Jul 26, 2023 152.00 154.74 150.89 154.35 152.86 225,878
Jul 25, 2023 150.83 150.85 148.79 150.69 149.24 114,399
Jul 24, 2023 146.90 148.96 145.77 148.28 146.85 126,021
Jul 21, 2023 148.22 148.76 145.45 145.66 144.26 110,724
Jul 20, 2023 149.60 152.32 149.34 149.57 148.13 256,109
Jul 19, 2023 149.34 150.44 148.28 149.57 148.13 165,657
Jul 18, 2023 148.22 149.26 147.64 148.74 147.31 151,675
Jul 17, 2023 149.77 150.51 148.06 149.26 147.82 149,712
Jul 14, 2023 148.25 149.64 147.00 149.40 147.96 88,581
Jul 13, 2023 147.72 149.26 146.06 146.56 145.15 253,537
Jul 12, 2023 145.24 146.47 144.43 145.00 143.60 241,193
Jul 11, 2023 141.00 144.48 141.00 144.43 143.04 153,493
Jul 10, 2023 140.00 140.85 139.31 139.83 138.48 86,473
Jul 7, 2023 141.23 142.79 139.01 139.63 138.29 142,617
Jul 6, 2023 143.02 144.27 141.93 143.91 142.52 103,551
Jul 5, 2023 142.80 143.67 142.20 143.30 141.92 164,180
Jul 4, 2023 141.27 143.07 141.22 142.80 141.43 156,965
Jul 3, 2023 143.46 143.55 141.04 141.94 140.57 140,991
Jun 30, 2023 141.50 144.10 140.79 143.03 141.65 195,242
Jun 29, 2023 138.87 141.45 138.28 141.27 139.91 212,164
Jun 28, 2023 133.78 138.29 132.83 137.57 136.25 202,728
Jun 27, 2023 133.75 133.96 132.48 133.00 131.72 264,765
Jun 26, 2023 133.22 134.64 132.83 133.77 132.48 206,215
Jun 23, 2023 133.51 134.10 132.70 132.70 131.42 104,553
Jun 22, 2023 134.14 134.98 132.69 133.29 132.01 109,682
Jun 21, 2023 137.00 139.00 136.35 136.49 135.18 146,709
Jun 20, 2023 138.77 138.77 135.68 137.25 135.93 194,856
Jun 19, 2023 137.89 138.82 137.29 138.00 136.67 124,860
Jun 16, 2023 133.93 137.44 133.50 137.44 136.12 355,415
Jun 15, 2023 132.80 133.54 131.56 132.81 131.53 127,533
Jun 14, 2023 133.73 133.88 131.96 132.50 131.22 218,708
Jun 13, 2023 131.63 134.45 131.11 133.65 132.36 318,941
Jun 9, 2023 129.69 131.92 128.99 130.89 129.63 229,314
Jun 8, 2023 133.00 133.28 129.20 130.00 128.75 264,879
Jun 7, 2023 136.85 136.85 133.82 134.02 132.73 207,582
Jun 6, 2023 135.59 137.76 133.64 135.99 134.68 206,784
Jun 5, 2023 137.55 138.85 137.46 138.08 136.75 115,799
Jun 2, 2023 135.57 137.50 135.20 136.98 135.66 171,552
Jun 1, 2023 136.68 137.12 134.55 134.81 133.51 130,406
May 31, 2023 136.80 137.53 133.26 137.53 136.21 910,469
May 30, 2023 135.50 137.64 134.45 137.29 135.97 114,790
May 29, 2023 140.16 141.29 135.90 136.00 134.69 130,205
May 26, 2023 137.06 137.94 135.69 137.81 136.48 152,809
May 25, 2023 138.25 139.18 136.40 137.24 135.92 187,873
May 24, 2023 138.30 139.79 137.83 138.89 137.55 108,862
May 23, 2023 140.06 140.35 138.75 139.19 137.85 129,742
May 22, 2023 138.92 139.01 136.15 138.51 137.18 128,079
May 19, 2023 137.62 140.74 137.62 139.94 138.59 114,376
May 18, 2023 137.57 139.05 136.58 136.90 135.58 128,501
May 17, 2023 135.56 137.07 135.19 136.71 135.39 97,988
May 16, 2023 135.69 136.01 133.85 134.95 133.65 174,772
May 15, 2023 137.83 138.49 134.76 136.70 135.38 144,217
May 12, 2023 139.96 140.19 136.99 139.05 137.71 210,112
May 11, 2023 138.88 139.28 136.93 138.71 137.37 126,840
May 10, 2023 138.05 139.15 136.81 137.65 136.32 207,702
May 9, 2023 140.02 140.93 139.14 139.14 137.80 121,657
May 8, 2023 137.26 140.29 136.79 139.99 138.64 93,603
May 5, 2023 139.44 139.50 137.48 138.39 137.06 68,907
May 4, 2023 138.19 138.92 136.53 138.92 137.58 110,808
May 3, 2023 136.76 137.89 135.24 137.34 136.02 143,406
May 2, 2023 138.62 141.80 137.15 137.15 135.83 252,662
May 1, 2023 141.19 142.12 139.07 139.12 137.78 118,385
Apr 28, 2023 141.50 141.79 140.57 140.89 139.53 301,356
Apr 27, 2023 140.49 140.49 139.55 139.82 138.47 99,270
Apr 26, 2023 140.02 140.42 139.29 140.15 138.80 254,887
Apr 24, 2023 140.48 141.17 139.52 140.02 138.67 129,244

Related Tickers

CAR.AX CAR Group Limited
33.35
+0.30%
 
FDV.AX Frontier Digital Ventures Limited
0.5600
0.00%
 
DHG.AX Domain Holdings Australia Limited
2.9800
+2.41%
 
SEK.AX SEEK Limited
25.00
+5.35%
 
CHL.AX Camplify Holdings Limited
1.8800
-0.53%
 
SHO.AX SportsHero Limited
0.0060
-14.29%
 
TNY.AX Tinybeans Group Limited
0.0700
-7.89%
 
LVE.AX Love Group Global Ltd
0.1150
0.00%
 
RMY.AX RMA Global Limited
0.0830
+1.22%
 
FGL.AX Frugl Group Limited
0.0750
+1,150.00%