REA.AX: REA Group Limited Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.8502

CLOSE 0.8498

Low

LOW 0.5714

High

HIGH 1.28

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	0.58	0.58	0.58	0.58
01/02/2004	0.5714	0.5714	0.5714	0.5714
01/05/2004	0.5714	0.5714	0.5714	0.5714
01/06/2004	0.5812	0.5812	0.5714	0.5714
01/07/2004	0.5812	0.5812	0.5812	0.5812
01/08/2004	0.5812	0.5911	0.5812	0.5911
01/09/2004	0.5911	0.5911	0.5812	0.5812
01/12/2004	0.61	0.61	0.6	0.6
01/13/2004	0.6009	0.6009	0.5911	0.5911
01/14/2004	0.5911	0.5911	0.5911	0.5911
01/15/2004	0.62	0.62	0.6	0.6
01/16/2004	0.6108	0.6403	0.6108	0.6403
01/19/2004	0.6305	0.6403	0.6305	0.6403
01/20/2004	0.66	0.66	0.65	0.65
01/21/2004	0.6502	0.6502	0.6502	0.6502
01/22/2004	0.6305	0.6502	0.6305	0.6502
01/23/2004	0.6502	0.66	0.6502	0.66
01/26/2004	0.67	0.67	0.67	0.67
01/27/2004	0.6797	0.6896	0.6797	0.6896
01/28/2004	0.6896	0.6896	0.6699	0.6896
01/29/2004	0.6797	0.6896	0.6797	0.6896
01/30/2004	0.6994	0.6994	0.6896	0.6896
02/02/2004	0.6896	0.6896	0.6896	0.6896
02/03/2004	0.6896	0.6896	0.6896	0.6896
02/04/2004	0.6896	0.6896	0.6896	0.6896
02/05/2004	0.6994	0.6994	0.6896	0.6896
02/06/2004	0.6896	0.6994	0.6896	0.6994
02/09/2004	0.6994	0.6994	0.6994	0.6994
02/10/2004	0.73	0.73	0.7	0.7
02/11/2004	0.6896	0.6994	0.6896	0.6994
02/12/2004	0.73	0.73	0.71	0.71
02/13/2004	0.6994	0.6994	0.6994	0.6994
02/16/2004	0.72	0.72	0.71	0.71
02/17/2004	0.6994	0.7191	0.6994	0.6994
02/18/2004	0.7191	0.7684	0.7093	0.729
02/19/2004	0.7782	0.7782	0.7585	0.7585
02/20/2004	0.7782	0.7979	0.7782	0.7881
02/23/2004	0.8078	0.8275	0.8078	0.8176
02/24/2004	0.8176	0.8275	0.8078	0.8078
02/25/2004	0.7782	0.7782	0.7585	0.7585
02/26/2004	0.7487	0.7487	0.7487	0.7487
02/27/2004	0.7585	0.8078	0.7585	0.8078
03/01/2004	0.8078	0.8176	0.8078	0.8176
03/02/2004	0.8176	0.8176	0.8176	0.8176
03/03/2004	0.83	0.83	0.83	0.83
03/04/2004	0.8078	0.8078	0.8078	0.8078
03/05/2004	0.7684	0.7684	0.7487	0.7487
03/08/2004	0.7585	0.7585	0.7585	0.7585
03/09/2004	0.7979	0.7979	0.7979	0.7979
03/10/2004	0.81	0.81	0.81	0.81
03/11/2004	0.7979	0.7979	0.7881	0.7881
03/12/2004	0.7979	0.7979	0.7881	0.7979
03/15/2004	0.7881	0.7881	0.7881	0.7881
03/16/2004	0.7881	0.7979	0.7782	0.7979
03/17/2004	0.7782	0.7782	0.7585	0.7585
03/18/2004	0.7684	0.7684	0.7684	0.7684
03/19/2004	0.7585	0.7585	0.7585	0.7585
03/22/2004	0.7585	0.7585	0.7585	0.7585
03/23/2004	0.7585	0.7782	0.7585	0.7782
03/24/2004	0.79	0.79	0.79	0.79
03/25/2004	0.79	0.79	0.79	0.79
03/26/2004	0.7585	0.7585	0.7585	0.7585
03/29/2004	0.7684	0.7684	0.7684	0.7684
03/30/2004	0.7585	0.7585	0.7585	0.7585
03/31/2004	0.77	0.77	0.77	0.77
04/01/2004	0.7585	0.7782	0.7585	0.7782
04/02/2004	0.7782	0.7881	0.7782	0.7782
04/05/2004	0.79	0.79	0.79	0.79
04/06/2004	0.79	0.79	0.79	0.79
04/07/2004	0.7782	0.7979	0.7782	0.7979
04/08/2004	0.7979	0.7979	0.7684	0.7881
04/09/2004	0.8	0.8	0.8	0.8
04/12/2004	0.8	0.8	0.8	0.8
04/13/2004	0.7979	0.8176	0.7979	0.8176
04/14/2004	0.8176	0.8176	0.8176	0.8176
04/15/2004	0.83	0.83	0.83	0.83
04/16/2004	0.7881	0.7881	0.7388	0.7388
04/19/2004	0.7388	0.7388	0.7388	0.7388
04/20/2004	0.7388	0.7388	0.7388	0.7388
04/21/2004	0.7487	0.7487	0.7388	0.7487
04/22/2004	0.76	0.76	0.76	0.76
04/23/2004	0.7684	0.7881	0.7487	0.7881
04/26/2004	0.7881	0.7881	0.7881	0.7881
04/27/2004	0.7881	0.7881	0.7782	0.7782
04/28/2004	0.7487	0.7782	0.7388	0.7782
04/29/2004	0.7881	0.7979	0.7684	0.7979
04/30/2004	0.7881	0.8275	0.7881	0.8275
05/03/2004	0.84	0.84	0.84	0.84
05/04/2004	0.8078	0.8078	0.8078	0.8078
05/05/2004	0.8078	0.8078	0.7881	0.7881
05/06/2004	0.8078	0.8078	0.7585	0.7782
05/07/2004	0.79	0.79	0.79	0.79
05/10/2004	0.7684	0.7684	0.7487	0.7487
05/11/2004	0.7388	0.7487	0.7191	0.7487
05/12/2004	0.7191	0.7191	0.7191	0.7191
05/13/2004	0.7388	0.7388	0.7388	0.7388
05/14/2004	0.7191	0.7388	0.7191	0.7388
05/17/2004	0.729	0.7487	0.729	0.729
05/18/2004	0.729	0.729	0.729	0.729
05/19/2004	0.7487	0.7782	0.7487	0.7487
05/20/2004	0.7585	0.7782	0.7388	0.7782
05/21/2004	0.7585	0.7585	0.7585	0.7585
05/24/2004	0.7585	0.7585	0.7093	0.7585
05/25/2004	0.7487	0.7487	0.7388	0.7388
05/26/2004	0.7585	0.7782	0.7487	0.7487
05/27/2004	0.76	0.76	0.76	0.76
05/28/2004	0.76	0.76	0.76	0.76
05/31/2004	0.7782	0.7979	0.7782	0.7979
06/01/2004	0.7881	0.7881	0.7782	0.7782
06/02/2004	0.7881	0.7881	0.7881	0.7881
06/03/2004	0.8078	0.8866	0.7979	0.7979
06/04/2004	0.8275	0.8275	0.7881	0.7881
06/07/2004	0.8176	0.8373	0.8078	0.8078
06/08/2004	0.8078	0.8078	0.8078	0.8078
06/09/2004	0.8176	0.8176	0.8078	0.8078
06/10/2004	0.8176	0.8275	0.8176	0.8275
06/11/2004	0.8373	0.8373	0.8275	0.8275
06/14/2004	0.84	0.84	0.84	0.84
06/15/2004	0.8472	0.8472	0.8373	0.8472
06/16/2004	0.857	0.8669	0.857	0.8669
06/17/2004	0.8472	0.9063	0.8472	0.9063
06/18/2004	0.926	0.9851	0.926	0.9851
06/21/2004	0.9753	0.9851	0.9753	0.9753
06/22/2004	0.9753	0.9851	0.9457	0.9851
06/23/2004	0.9851	0.9851	0.9556	0.9556
06/24/2004	0.9753	0.9753	0.9556	0.9556
06/25/2004	0.9556	0.9556	0.9556	0.9556
06/28/2004	0.9556	0.9556	0.9457	0.9457
06/29/2004	0.9457	0.9457	0.9457	0.9457
06/30/2004	0.9161	0.9161	0.8176	0.8176
07/01/2004	0.857	0.857	0.8373	0.8373
07/02/2004	0.8275	0.8275	0.8275	0.8275
07/05/2004	0.8669	0.8669	0.8373	0.8373
07/06/2004	0.857	0.857	0.8472	0.8472
07/07/2004	0.86	0.86	0.86	0.86
07/08/2004	0.8472	0.8472	0.8472	0.8472
07/09/2004	0.8472	0.8866	0.8472	0.8472
07/12/2004	0.8866	0.8866	0.8866	0.8866
07/13/2004	0.8669	0.8866	0.8669	0.8866
07/14/2004	0.8472	0.8866	0.8373	0.8866
07/15/2004	0.8866	0.8866	0.8866	0.8866
07/16/2004	0.8373	0.8669	0.8373	0.8669
07/19/2004	0.8669	0.8669	0.8373	0.8669
07/20/2004	0.88	0.88	0.88	0.88
07/21/2004	0.8669	0.8669	0.8669	0.8669
07/22/2004	0.8669	0.8669	0.8669	0.8669
07/23/2004	0.8472	0.8472	0.8373	0.8373
07/26/2004	0.8373	0.8373	0.8373	0.8373
07/27/2004	0.857	0.857	0.857	0.857
07/28/2004	0.857	0.857	0.857	0.857
07/29/2004	0.857	0.857	0.8373	0.8373
07/30/2004	0.85	0.85	0.85	0.85
08/02/2004	0.85	0.85	0.85	0.85
08/03/2004	0.85	0.85	0.85	0.85
08/04/2004	0.8472	0.857	0.8472	0.857
08/05/2004	0.857	0.8669	0.8472	0.857
08/06/2004	0.8669	0.8767	0.8669	0.8767
08/09/2004	0.8767	0.8767	0.8472	0.8472
08/10/2004	0.86	0.86	0.86	0.86
08/11/2004	0.86	0.86	0.86	0.86
08/12/2004	0.8078	0.8078	0.7979	0.8078
08/13/2004	0.82	0.82	0.82	0.82
08/16/2004	0.8373	0.8373	0.8373	0.8373
08/17/2004	0.8472	0.8472	0.8472	0.8472
08/18/2004	0.857	0.8669	0.857	0.8669
08/19/2004	0.8373	0.8373	0.7782	0.7782
08/20/2004	0.7782	0.7979	0.7782	0.7979
08/23/2004	0.7881	0.7881	0.7388	0.7388
08/24/2004	0.7684	0.7684	0.7487	0.7487
08/25/2004	0.7585	0.7881	0.7585	0.7881
08/26/2004	0.8078	0.8078	0.8078	0.8078
08/27/2004	0.8078	0.8078	0.7881	0.7881
08/30/2004	0.8	0.8	0.8	0.8
08/31/2004	0.7881	0.7881	0.7881	0.7881
09/01/2004	0.7979	0.7979	0.7979	0.7979
09/02/2004	0.7979	0.7979	0.7881	0.7881
09/03/2004	0.7979	0.8078	0.7979	0.8078
09/06/2004	0.7881	0.7881	0.7881	0.7881
09/07/2004	0.8176	0.8669	0.8176	0.8669
09/08/2004	0.8669	0.8669	0.8669	0.8669
09/09/2004	0.857	0.8866	0.857	0.8866
09/10/2004	0.8866	0.9063	0.8866	0.8866
09/13/2004	0.8472	0.8472	0.8078	0.8078
09/14/2004	0.8373	0.8373	0.8373	0.8373
09/15/2004	0.8472	0.8472	0.8373	0.8373
09/16/2004	0.8373	0.8373	0.8373	0.8373
09/17/2004	0.8373	0.8373	0.8373	0.8373
09/20/2004	0.8472	0.857	0.8373	0.857
09/21/2004	0.857	0.857	0.8373	0.8373
09/22/2004	0.857	0.857	0.8373	0.8373
09/23/2004	0.8373	0.857	0.8373	0.857
09/24/2004	0.857	0.857	0.857	0.857
09/27/2004	0.8669	0.9161	0.8669	0.9161
09/28/2004	0.9161	0.9161	0.8964	0.8964
09/29/2004	0.8964	0.8964	0.8964	0.8964
09/30/2004	0.9063	0.9161	0.9063	0.9063
10/01/2004	0.9063	0.9063	0.8866	0.8866
10/04/2004	0.8866	0.8866	0.8866	0.8866
10/05/2004	0.9	0.9	0.9	0.9
10/06/2004	0.9	0.9	0.9	0.9
10/07/2004	0.9161	0.9359	0.9161	0.9359
10/08/2004	0.9359	0.9359	0.9359	0.9359
10/11/2004	0.9359	0.9359	0.8866	0.8866
10/12/2004	0.9	0.9	0.9	0.9
10/13/2004	0.8866	0.926	0.8866	0.926
10/14/2004	0.926	0.926	0.926	0.926
10/15/2004	0.94	0.94	0.94	0.94
10/18/2004	0.8964	0.926	0.8866	0.8866
10/19/2004	0.9359	0.9359	0.9359	0.9359
10/20/2004	0.94	0.94	0.94	0.94
10/21/2004	0.94	0.94	0.94	0.94
10/22/2004	0.9161	0.9161	0.9161	0.9161
10/25/2004	0.8767	0.8767	0.8767	0.8767
10/26/2004	0.8767	0.8866	0.8373	0.8866
10/27/2004	0.9063	0.9063	0.8866	0.8866
10/28/2004	0.8866	0.9161	0.8866	0.9161
10/29/2004	0.8964	0.8964	0.8964	0.8964
11/01/2004	0.91	0.91	0.91	0.91
11/02/2004	0.9063	0.9161	0.9063	0.9161
11/03/2004	0.9359	0.9359	0.8964	0.8964
11/04/2004	0.9359	0.9359	0.9359	0.9359
11/05/2004	0.9161	0.9556	0.9161	0.9359
11/08/2004	0.9556	0.9556	0.9359	0.9359
11/09/2004	0.9359	0.9457	0.9359	0.9457
11/10/2004	0.96	0.96	0.96	0.96
11/11/2004	0.9161	0.9161	0.9063	0.9063
11/12/2004	0.9161	0.9359	0.9063	0.9161
11/15/2004	0.9556	0.9851	0.9359	0.9851
11/16/2004	0.9851	0.995	0.9851	0.995
11/17/2004	1	1.13	1	1.12
11/18/2004	1.12	1.12	1.09	1.09
11/19/2004	1.08	1.08	1	1
11/22/2004	1.08	1.08	1.08	1.08
11/23/2004	1.09	1.09	1.01	1.01
11/24/2004	1.05	1.05	1.03	1.03
11/25/2004	1.03	1.03	1.01	1.01
11/26/2004	1.02	1.02	1.02	1.02
11/29/2004	1.08	1.08	1.01	1.01
11/30/2004	1.08	1.08	1.05	1.06
12/01/2004	1.03	1.07	1.03	1.07
12/02/2004	1.07	1.08	1.05	1.05
12/03/2004	1.08	1.09	1.08	1.08
12/06/2004	1.08	1.08	1.08	1.08
12/07/2004	1.08	1.1	1.08	1.08
12/08/2004	1.11	1.11	1.08	1.11
12/09/2004	1.12	1.18	1.12	1.18
12/10/2004	1.18	1.18	1.16	1.16
12/13/2004	1.17	1.17	1.15	1.15
12/14/2004	1.15	1.16	1.15	1.16
12/15/2004	1.16	1.28	1.16	1.28
12/16/2004	1.26	1.26	1.26	1.26
12/17/2004	1.27	1.27	1.27	1.27
12/20/2004	1.27	1.28	1.19	1.23
12/21/2004	1.23	1.23	1.23	1.23
12/22/2004	1.22	1.28	1.22	1.28
12/23/2004	1.22	1.22	1.22	1.22
12/24/2004	1.23	1.23	1.22	1.23
12/27/2004	1.25	1.25	1.25	1.25
12/28/2004	1.25	1.25	1.25	1.25
12/29/2004	1.25	1.25	1.25	1.25
12/30/2004	1.26	1.26	1.26	1.26
12/31/2004	1.25	1.25	1.25	1.25

Menu

Create your free account now!

REA.AX: REA Group Limited Historical Data

2004 Historical Chart

Average

Low

High