Cboe AU - Delayed Quote AUD

Regional Express Holdings Limited (REX.XA)

0.7600 -0.0050 (-0.65%)
At close: April 24 at 11:23 AM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 649
Apr 23, 2024 0.7550 0.7650 0.7550 0.7650 0.7650 2,100
Apr 22, 2024 0.7900 0.7900 0.7550 0.7550 0.7550 7,397
Apr 19, 2024 0.7950 0.7950 0.7450 0.7450 0.7450 4,158
Apr 18, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 43
Apr 16, 2024 0.8050 0.8050 0.8050 0.8050 0.8050 766
Apr 15, 2024 0.8000 0.8100 0.8000 0.8050 0.8050 4,386
Apr 12, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 2,351
Apr 11, 2024 0.8000 0.8100 0.7750 0.7800 0.7800 6,920
Apr 10, 2024 0.7800 0.7900 0.7800 0.7850 0.7850 6,484
Apr 9, 2024 0.7750 0.7800 0.7750 0.7800 0.7800 6,677
Apr 8, 2024 0.7800 0.7900 0.7750 0.7750 0.7750 793
Apr 5, 2024 0.7750 0.7750 0.7700 0.7700 0.7700 5,942
Apr 4, 2024 0.8000 0.8000 0.7800 0.8000 0.8000 6,520
Apr 3, 2024 0.7900 0.8000 0.7850 0.8000 0.8000 11,316
Apr 2, 2024 0.8000 0.8100 0.7900 0.7900 0.7900 1,145
Mar 28, 2024 0.7950 0.8100 0.7950 0.8100 0.8100 3,037
Mar 27, 2024 0.7950 0.8100 0.7900 0.8100 0.8100 13,142
Mar 26, 2024 0.7850 0.8100 0.7850 0.8100 0.8100 5,012
Mar 25, 2024 0.8000 0.8000 0.7850 0.7850 0.7850 6,042
Mar 22, 2024 0.8100 0.8100 0.7900 0.7900 0.7900 3,699
Mar 21, 2024 0.7950 0.7950 0.7900 0.7900 0.7900 3,560
Mar 20, 2024 0.8050 0.8100 0.7950 0.7950 0.7950 14,366
Mar 18, 2024 0.7950 0.7950 0.7900 0.7900 0.7900 7,528
Mar 15, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 6,283
Mar 14, 2024 0.8100 0.8200 0.8100 0.8200 0.8200 12,213
Mar 13, 2024 0.8150 0.8150 0.7950 0.7950 0.7950 21,850
Mar 12, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 3,872
Mar 11, 2024 0.8200 0.8250 0.8050 0.8050 0.8050 14,958
Mar 8, 2024 0.8200 0.8200 0.7900 0.7900 0.7900 6,181
Mar 7, 2024 0.8250 0.8250 0.7950 0.8250 0.8250 4,630
Mar 6, 2024 0.8050 0.8050 0.7800 0.7800 0.7800 33,778
Mar 5, 2024 0.8150 0.8250 0.8150 0.8250 0.8250 2,031
Mar 4, 2024 0.8500 0.8500 0.8100 0.8150 0.8150 15,702
Mar 1, 2024 0.8650 0.8800 0.8450 0.8450 0.8450 14,289
Feb 29, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 512
Feb 28, 2024 0.8850 0.8850 0.8650 0.8650 0.8650 5,749
Feb 27, 2024 0.9000 0.9000 0.8950 0.8950 0.8950 220
Feb 26, 2024 0.8900 0.9000 0.8900 0.9000 0.9000 14,579
Feb 23, 2024 0.9000 0.9000 0.8925 0.8925 0.8925 3,159
Feb 22, 2024 0.9000 0.9000 0.8900 0.9000 0.9000 12,300
Feb 21, 2024 0.8850 0.8900 0.8800 0.8800 0.8800 5,339
Feb 19, 2024 0.8850 0.8950 0.8750 0.8750 0.8750 5,091
Feb 16, 2024 0.8900 0.8950 0.8850 0.8850 0.8850 4,182
Feb 15, 2024 0.8950 0.8950 0.8800 0.8800 0.8800 8,126
Feb 14, 2024 0.8900 0.8950 0.8750 0.8950 0.8950 7,530
Feb 13, 2024 0.8900 0.8950 0.8850 0.8850 0.8850 3,818
Feb 12, 2024 0.8850 0.8850 0.8750 0.8750 0.8750 10,338
Feb 9, 2024 0.9000 0.9000 0.8900 0.8900 0.8900 9,246
Feb 8, 2024 0.9000 0.9000 0.8900 0.8900 0.8900 2,506
Feb 7, 2024 0.8900 0.8950 0.8800 0.8900 0.8900 10,450
Feb 6, 2024 0.8950 0.8950 0.8900 0.8900 0.8900 3,258
Feb 5, 2024 0.8850 0.8900 0.8800 0.8800 0.8800 12,332
Feb 2, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 130
Feb 1, 2024 0.9000 0.9000 0.8900 0.8900 0.8900 30,240
Jan 31, 2024 0.9000 0.9100 0.9000 0.9100 0.9100 29
Jan 30, 2024 0.8950 0.8950 0.8950 0.8950 0.8950 810
Jan 29, 2024 0.9000 0.9000 0.8800 0.8800 0.8800 5,684
Jan 25, 2024 0.8850 0.8850 0.8800 0.8800 0.8800 5,459
Jan 24, 2024 0.8900 0.9050 0.8900 0.8950 0.8950 14,372
Jan 23, 2024 0.8700 0.9250 0.8700 0.9150 0.9150 8,569
Jan 22, 2024 0.8650 0.8700 0.8650 0.8700 0.8700 9,668
Jan 19, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 1,578
Jan 17, 2024 0.8650 0.8650 0.8550 0.8550 0.8550 3,730
Jan 16, 2024 0.8550 0.8650 0.8550 0.8550 0.8550 14,498
Jan 15, 2024 0.8500 0.8600 0.8400 0.8400 0.8400 8,115
Jan 12, 2024 0.8550 0.8550 0.8500 0.8500 0.8500 6,997
Jan 11, 2024 0.8600 0.8600 0.8500 0.8500 0.8500 1,953
Jan 10, 2024 0.8550 0.8550 0.8350 0.8350 0.8350 21,084
Jan 9, 2024 0.8450 0.8500 0.8450 0.8500 0.8500 3,934
Jan 8, 2024 0.8250 0.8300 0.8250 0.8300 0.8300 1,284
Jan 5, 2024 0.8500 0.8600 0.8300 0.8350 0.8350 8,936
Jan 4, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 713
Jan 2, 2024 0.8500 0.8500 0.8200 0.8250 0.8250 18,946
Dec 29, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 4,746
Dec 28, 2023 0.8350 0.8400 0.8100 0.8100 0.8100 9,899
Dec 27, 2023 0.8300 0.8450 0.8050 0.8050 0.8050 4,502
Dec 22, 2023 0.7950 0.8000 0.7800 0.7800 0.7800 23,107
Dec 21, 2023 0.7700 0.8000 0.7700 0.7750 0.7750 13,370
Dec 20, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 12,709
Dec 19, 2023 0.7650 0.7950 0.7650 0.7950 0.7950 7,881
Dec 18, 2023 0.7950 0.8000 0.7950 0.8000 0.8000 6,397
Dec 15, 2023 0.7650 0.8150 0.7650 0.7650 0.7650 18,419
Dec 12, 2023 0.7850 0.8150 0.7800 0.8150 0.8150 5,745
Dec 11, 2023 0.8000 0.8000 0.7650 0.7650 0.7650 2,444
Dec 8, 2023 0.7850 0.7900 0.7850 0.7900 0.7900 10,357
Dec 7, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 1,204
Dec 6, 2023 0.7850 0.8300 0.7850 0.8250 0.8250 3,536
Dec 5, 2023 0.8100 0.8100 0.7900 0.7950 0.7950 9,051
Dec 4, 2023 0.8400 0.8500 0.8200 0.8200 0.8200 21,998
Dec 1, 2023 0.8550 0.8550 0.8550 0.8550 0.8550 3
Nov 30, 2023 0.8550 0.8550 0.8550 0.8550 0.8550 1,180
Nov 29, 2023 0.8550 0.8550 0.8550 0.8550 0.8550 80
Nov 28, 2023 0.8650 0.8650 0.8600 0.8600 0.8600 4,077
Nov 22, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 6,228
Nov 21, 2023 0.8500 0.8600 0.8450 0.8600 0.8600 4,306
Nov 20, 2023 0.8500 0.8650 0.8500 0.8650 0.8650 4,270
Nov 17, 2023 0.8900 0.8900 0.8700 0.8700 0.8700 6,051
Nov 16, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 20
Nov 15, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 8
Nov 13, 2023 0.9950 0.9950 0.8750 0.8750 0.8750 1,474
Nov 10, 2023 0.8400 0.8950 0.8400 0.8950 0.8950 4,451
Nov 9, 2023 0.8850 0.8900 0.8850 0.8900 0.8900 2,500
Nov 8, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 60
Nov 7, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 80
Nov 2, 2023 0.9000 0.9050 0.8900 0.8900 0.8900 12,837
Oct 31, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 1,843
Oct 30, 2023 0.8750 0.8750 0.8100 0.8100 0.8100 925
Oct 27, 2023 0.8850 0.8850 0.8850 0.8850 0.8850 3,600
Oct 26, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 765
Oct 25, 2023 0.8550 0.8650 0.8200 0.8200 0.8200 5,524
Oct 24, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 425
Oct 23, 2023 0.8450 0.9000 0.8100 0.8800 0.8800 9,379
Oct 20, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 8
Oct 17, 2023 0.8600 0.8950 0.8500 0.8500 0.8500 -
Oct 16, 2023 0.9000 0.9650 0.8500 0.8650 0.8650 11,645
Oct 13, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 2,317
Oct 12, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 6,362
Oct 10, 2023 0.8900 0.8900 0.8825 0.8825 0.8825 5,750
Oct 6, 2023 0.9100 0.9450 0.9000 0.9000 0.9000 9,388
Oct 5, 2023 1.0000 1.0000 0.9550 0.9650 0.9650 1,884
Oct 4, 2023 0.9750 0.9950 0.9550 0.9900 0.9900 2,950
Oct 3, 2023 0.9750 0.9800 0.9600 0.9800 0.9800 5,776
Oct 2, 2023 0.9600 1.0000 0.9600 1.0000 1.0000 17,264
Sep 29, 2023 0.9800 1.0400 0.9550 0.9850 0.9850 9,123
Sep 28, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 8,646
Sep 27, 2023 1.0350 1.0350 1.0350 1.0350 1.0350 -
Sep 26, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 3,717
Sep 21, 2023 1.0450 1.0450 1.0450 1.0450 1.0450 247
Sep 19, 2023 1.0400 1.0400 0.9950 1.0400 1.0400 34,618
Sep 15, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 985
Sep 14, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 80
Sep 12, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 8,336
Sep 11, 2023 1.0500 1.0550 1.0500 1.0550 1.0550 4,900
Sep 6, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 1,480
Sep 5, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 25
Sep 4, 2023 1.0500 1.0550 1.0500 1.0500 1.0500 2,090
Sep 1, 2023 1.0400 1.0900 1.0400 1.0900 1.0900 746
Aug 30, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 181
Aug 29, 2023 1.0450 1.0500 1.0350 1.0500 1.0500 5,909
Aug 25, 2023 1.0450 1.0450 1.0450 1.0450 1.0450 1,330
Aug 24, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 320
Aug 23, 2023 1.0850 1.0850 1.0300 1.0300 1.0300 1,916
Aug 21, 2023 1.0850 1.0850 1.0800 1.0800 1.0800 2,172
Aug 18, 2023 1.0700 1.0750 1.0650 1.0750 1.0750 862
Aug 17, 2023 1.0850 1.1000 1.0800 1.0800 1.0800 10,189
Aug 16, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 50
Aug 15, 2023 1.0950 1.1000 1.0650 1.0650 1.0650 1,134
Aug 14, 2023 1.0700 1.0750 1.0000 1.0000 1.0000 10,185
Aug 11, 2023 1.0750 1.0750 1.0750 1.0750 1.0750 1,730
Aug 10, 2023 1.0750 1.0950 1.0750 1.0750 1.0750 4,543
Aug 8, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 3
Aug 7, 2023 1.1250 1.1250 1.1200 1.1200 1.1200 3,712
Aug 3, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 2,122
Jul 26, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 195
Jul 24, 2023 1.1250 1.1300 1.1200 1.1300 1.1300 943
Jul 21, 2023 1.1250 1.1250 1.1200 1.1200 1.1200 11,605
Jul 20, 2023 1.1450 1.1800 1.1300 1.1300 1.1300 1,945
Jul 19, 2023 1.1300 1.1400 1.0800 1.1250 1.1250 4,659
Jul 17, 2023 1.0650 1.0750 1.0650 1.0750 1.0750 2,905
Jul 14, 2023 1.0900 1.0950 1.0600 1.0600 1.0600 4,670
Jul 10, 2023 1.0850 1.0850 1.0850 1.0850 1.0850 93
Jul 7, 2023 1.1800 1.1800 1.1800 1.1800 1.1800 18
Jun 30, 2023 1.1000 1.1000 1.0550 1.0550 1.0550 24,756
Jun 28, 2023 1.0800 1.1200 1.0650 1.0650 1.0650 1,062
Jun 27, 2023 1.0800 1.0800 1.0800 1.0800 1.0800 -
Jun 26, 2023 1.1100 1.1850 1.0300 1.1850 1.1850 -
Jun 23, 2023 1.0600 1.1100 1.0600 1.1000 1.1000 6,348
Jun 21, 2023 1.1300 1.1300 1.0250 1.0650 1.0650 27,572
Jun 16, 2023 1.2250 1.2250 1.2250 1.2250 1.2250 406
Jun 15, 2023 1.2550 1.2550 1.2450 1.2450 1.2450 5,150
Jun 14, 2023 1.2550 1.2550 1.2500 1.2525 1.2525 -
Jun 13, 2023 1.2550 1.2600 1.2350 1.2600 1.2600 2,625
Jun 9, 2023 1.2200 1.2600 1.2150 1.2600 1.2600 9,887
Jun 8, 2023 1.2200 1.2500 1.2200 1.2500 1.2500 1,375
Jun 6, 2023 1.2050 1.2400 1.2050 1.2150 1.2150 10,498
Jun 5, 2023 1.2600 1.2600 1.1150 1.2150 1.2150 5,280
Jun 2, 2023 1.2350 1.2350 1.2350 1.2350 1.2350 3,536
May 31, 2023 1.1600 1.2550 1.1600 1.1600 1.1600 853
May 30, 2023 1.2200 1.2200 1.1950 1.1950 1.1950 70
May 25, 2023 1.2900 1.2900 1.2500 1.2500 1.2500 267
May 24, 2023 1.3050 1.3050 1.2800 1.2800 1.2800 4,014
May 23, 2023 1.2600 1.2850 1.2600 1.2850 1.2850 7,953
May 17, 2023 1.3350 1.3350 1.3350 1.3350 1.3350 -
May 16, 2023 1.3450 1.3450 1.3450 1.3450 1.3450 635
May 15, 2023 1.2950 1.3000 1.2950 1.3000 1.3000 3,836
May 12, 2023 1.2550 1.3000 1.2500 1.3000 1.3000 10,468
May 11, 2023 1.2300 1.2300 1.2300 1.2300 1.2300 370
May 10, 2023 1.2550 1.2550 1.2300 1.2300 1.2300 2,818
May 9, 2023 1.2550 1.2550 1.2550 1.2550 1.2550 400
May 4, 2023 1.2400 1.2400 1.2400 1.2400 1.2400 1,000
May 3, 2023 1.3400 1.3400 1.2550 1.3400 1.3400 4,344
May 2, 2023 1.3100 1.3350 1.3000 1.3000 1.3000 14,300
May 1, 2023 1.2500 1.3500 1.2500 1.3500 1.3500 6,146
Apr 28, 2023 1.3400 1.3400 1.2500 1.3000 1.3000 7,109
Apr 27, 2023 1.3250 1.3400 1.2600 1.2600 1.2600 5,011
Apr 26, 2023 1.3600 1.3600 1.3000 1.3250 1.3250 2,327
Apr 24, 2023 1.3400 1.3400 1.3250 1.3250 1.3250 3,344