REA.AX
REA Group Limited
06:10:08
140.08 A$
0.0000 (%0.00)
Previous Close: 144.6
Day Low₺139
Day High₺142.11
REA.AX: REA Group Limited Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 92.6519
CLOSE 92.936
Low
LOW 71.54
High
HIGH 113.04
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 73.4 | 74.69 | 73.35 | 74.26 |
| 01/03/2019 | 73.7 | 75.89 | 73.7 | 74.69 |
| 01/04/2019 | 73.56 | 74.36 | 71.8 | 72.39 |
| 01/07/2019 | 73.35 | 75.12 | 73.35 | 74.03 |
| 01/08/2019 | 73.29 | 73.99 | 72.54 | 73.75 |
| 01/09/2019 | 73.76 | 75.52 | 73.76 | 75.14 |
| 01/10/2019 | 75.09 | 75.09 | 72.14 | 73.46 |
| 01/11/2019 | 72.92 | 74.14 | 72.11 | 72.19 |
| 01/14/2019 | 72.95 | 74.48 | 72.59 | 73.73 |
| 01/15/2019 | 72.72 | 73.46 | 72.58 | 73.3 |
| 01/16/2019 | 74 | 75.64 | 73.47 | 75.5 |
| 01/17/2019 | 76.77 | 77.68 | 75.49 | 76.7 |
| 01/18/2019 | 76.62 | 77.37 | 75.94 | 77.3 |
| 01/21/2019 | 78 | 78.44 | 77.37 | 77.37 |
| 01/22/2019 | 77.68 | 77.76 | 76.5 | 76.76 |
| 01/23/2019 | 75.31 | 77.16 | 75.27 | 76.21 |
| 01/24/2019 | 75.7 | 76.33 | 75.28 | 75.81 |
| 01/25/2019 | 75.4 | 76.44 | 74.54 | 76 |
| 01/29/2019 | 75.29 | 76.25 | 75.27 | 75.88 |
| 01/30/2019 | 75.98 | 76.74 | 75.01 | 75.1 |
| 01/31/2019 | 75.01 | 76.35 | 75.01 | 75.72 |
| 02/01/2019 | 75.62 | 76.5 | 75.18 | 75.47 |
| 02/04/2019 | 75.98 | 76.42 | 75.62 | 76.12 |
| 02/05/2019 | 76.41 | 77.43 | 75.36 | 77.07 |
| 02/06/2019 | 77.39 | 77.67 | 75.67 | 75.95 |
| 02/07/2019 | 77 | 78.62 | 76.19 | 77.94 |
| 02/08/2019 | 74.85 | 76.63 | 73.05 | 74.06 |
| 02/11/2019 | 74.03 | 74.28 | 71.54 | 72.69 |
| 02/12/2019 | 74.87 | 76.24 | 74.14 | 75.97 |
| 02/13/2019 | 77 | 77 | 75.1 | 75.85 |
| 02/14/2019 | 75.82 | 77.01 | 75.31 | 76 |
| 02/15/2019 | 76.99 | 79.35 | 76.74 | 78.02 |
| 02/18/2019 | 78.1 | 78.9 | 77.34 | 78.68 |
| 02/19/2019 | 79.15 | 79.34 | 77.93 | 78.26 |
| 02/20/2019 | 78.22 | 78.85 | 76.59 | 77.43 |
| 02/21/2019 | 77.89 | 77.93 | 76.68 | 77.75 |
| 02/22/2019 | 78.49 | 80.52 | 77.92 | 80.31 |
| 02/25/2019 | 79 | 80.16 | 78.47 | 79.65 |
| 02/26/2019 | 78.93 | 79.57 | 78.51 | 78.9 |
| 02/27/2019 | 78.9 | 79.57 | 78 | 79.41 |
| 02/28/2019 | 79.87 | 81.84 | 78.77 | 81.54 |
| 03/01/2019 | 82.18 | 82.83 | 81.49 | 82.02 |
| 03/04/2019 | 82.43 | 82.52 | 81.6 | 81.91 |
| 03/05/2019 | 81.34 | 81.39 | 79.44 | 80.56 |
| 03/06/2019 | 80.26 | 82.06 | 80.26 | 81.6 |
| 03/07/2019 | 80.62 | 82.49 | 80.59 | 81.97 |
| 03/08/2019 | 81.09 | 82.08 | 81.09 | 81.31 |
| 03/11/2019 | 80.88 | 81.34 | 80.22 | 81.02 |
| 03/12/2019 | 81.18 | 81.33 | 80.44 | 80.99 |
| 03/13/2019 | 80.38 | 80.81 | 79.11 | 79.81 |
| 03/14/2019 | 80.33 | 80.58 | 79.2 | 80.5 |
| 03/15/2019 | 80.15 | 80.47 | 79.48 | 79.48 |
| 03/18/2019 | 76.5 | 77.22 | 75.56 | 76 |
| 03/19/2019 | 75.51 | 76.44 | 75.51 | 76 |
| 03/20/2019 | 76.24 | 77.05 | 75.61 | 76.88 |
| 03/21/2019 | 75.09 | 76.51 | 75.03 | 76.21 |
| 03/22/2019 | 76.21 | 76.85 | 75.3 | 75.71 |
| 03/25/2019 | 75.04 | 75.96 | 74.5 | 74.64 |
| 03/26/2019 | 73.82 | 74.75 | 73.13 | 74.62 |
| 03/27/2019 | 74.4 | 75.01 | 73.43 | 73.8 |
| 03/28/2019 | 72.45 | 74.1 | 72.42 | 73.99 |
| 03/29/2019 | 74 | 75.16 | 73.99 | 74.7 |
| 04/01/2019 | 75 | 75 | 73.87 | 74.43 |
| 04/02/2019 | 75.2 | 76 | 75.01 | 75.85 |
| 04/03/2019 | 75.9 | 76.85 | 75.53 | 76.55 |
| 04/04/2019 | 76.7 | 77.39 | 76.26 | 76.45 |
| 04/05/2019 | 75.84 | 76.58 | 74.73 | 75.94 |
| 04/08/2019 | 75.73 | 75.82 | 74.03 | 74.82 |
| 04/09/2019 | 74.26 | 75.69 | 74.1 | 74.92 |
| 04/10/2019 | 74.95 | 76.07 | 74.9 | 75.26 |
| 04/11/2019 | 75.5 | 75.75 | 74.76 | 74.76 |
| 04/12/2019 | 75.49 | 76 | 75.34 | 76 |
| 04/15/2019 | 76.08 | 76.4 | 75.55 | 76.4 |
| 04/16/2019 | 77 | 78.68 | 77 | 78.57 |
| 04/17/2019 | 78.69 | 79.59 | 78.64 | 79.06 |
| 04/18/2019 | 79.89 | 79.91 | 77.61 | 78.4 |
| 04/23/2019 | 79 | 79.14 | 78.33 | 78.93 |
| 04/24/2019 | 79.39 | 80.72 | 79.36 | 80.5 |
| 04/26/2019 | 80.77 | 82.2 | 80.29 | 81.66 |
| 04/29/2019 | 81.18 | 81.6 | 80.28 | 80.52 |
| 04/30/2019 | 76.06 | 80.43 | 75.89 | 79.9 |
| 05/01/2019 | 79.27 | 81.17 | 78.61 | 80.47 |
| 05/02/2019 | 80.19 | 81.1 | 80.14 | 80.78 |
| 05/03/2019 | 80.35 | 81.73 | 80.26 | 80.34 |
| 05/06/2019 | 80 | 80.88 | 79.54 | 79.95 |
| 05/07/2019 | 80 | 82.28 | 80 | 81.44 |
| 05/08/2019 | 80.29 | 80.96 | 79.89 | 80.38 |
| 05/09/2019 | 81.39 | 81.93 | 80.29 | 81.14 |
| 05/10/2019 | 80.5 | 82.5 | 79.71 | 81.88 |
| 05/13/2019 | 81.51 | 83.15 | 80.13 | 82.8 |
| 05/14/2019 | 82.77 | 83.19 | 81.01 | 81.36 |
| 05/15/2019 | 82.57 | 82.81 | 81.68 | 82.52 |
| 05/16/2019 | 83.01 | 84.43 | 82.79 | 84.34 |
| 05/17/2019 | 86 | 87.72 | 85.4 | 87.72 |
| 05/20/2019 | 90.7 | 94.37 | 89.92 | 91.35 |
| 05/21/2019 | 91.4 | 93.02 | 90.8 | 93 |
| 05/22/2019 | 93.8 | 94.35 | 91.94 | 92.02 |
| 05/23/2019 | 92.62 | 92.74 | 91.33 | 91.4 |
| 05/24/2019 | 90.99 | 91.48 | 90.35 | 90.62 |
| 05/27/2019 | 90.48 | 90.7 | 89.99 | 90.1 |
| 05/28/2019 | 90.1 | 90.2 | 89.64 | 89.81 |
| 05/29/2019 | 90.08 | 90.99 | 89.69 | 90 |
| 05/30/2019 | 89.8 | 89.9 | 88.24 | 88.5 |
| 05/31/2019 | 88.5 | 89.36 | 88.06 | 88.98 |
| 06/03/2019 | 89.32 | 91.28 | 89.26 | 89.45 |
| 06/04/2019 | 89.49 | 89.58 | 87.58 | 88.31 |
| 06/05/2019 | 89.21 | 90.44 | 89.21 | 89.77 |
| 06/06/2019 | 88.88 | 91.14 | 88.88 | 89.71 |
| 06/07/2019 | 90.49 | 90.73 | 89.25 | 90.35 |
| 06/11/2019 | 91.66 | 92.63 | 91.65 | 92.63 |
| 06/12/2019 | 92.95 | 94.18 | 92.46 | 92.66 |
| 06/13/2019 | 93.54 | 93.93 | 92.17 | 92.57 |
| 06/14/2019 | 93 | 93.5 | 91.95 | 92.76 |
| 06/17/2019 | 92.82 | 93 | 92.13 | 92.4 |
| 06/18/2019 | 93.31 | 93.85 | 92.06 | 93.64 |
| 06/19/2019 | 94 | 95.5 | 93.62 | 95.43 |
| 06/20/2019 | 96.7 | 97.37 | 96.11 | 96.64 |
| 06/21/2019 | 96.61 | 96.96 | 95.58 | 96.22 |
| 06/24/2019 | 96 | 96.15 | 95 | 95.75 |
| 06/25/2019 | 95.01 | 96.73 | 95.01 | 96.2 |
| 06/26/2019 | 94.99 | 95.87 | 94.7 | 95.25 |
| 06/27/2019 | 95.01 | 96.58 | 95.01 | 95.97 |
| 06/28/2019 | 96.17 | 97.34 | 95.81 | 96.04 |
| 07/01/2019 | 98.23 | 99 | 97.01 | 97.76 |
| 07/02/2019 | 97.69 | 98.92 | 97.5 | 98.68 |
| 07/03/2019 | 97.97 | 98.27 | 96.09 | 97.71 |
| 07/04/2019 | 97.5 | 99.22 | 97.26 | 98.89 |
| 07/05/2019 | 99.13 | 100.81 | 98.9 | 100 |
| 07/08/2019 | 99.88 | 99.88 | 98.06 | 98.33 |
| 07/09/2019 | 97.91 | 98.04 | 97.03 | 97.33 |
| 07/10/2019 | 97.2 | 99.79 | 97.2 | 98.99 |
| 07/11/2019 | 98.25 | 99.47 | 97.39 | 98.65 |
| 07/12/2019 | 98 | 100.33 | 97.87 | 99.64 |
| 07/15/2019 | 99 | 99.54 | 97.88 | 98 |
| 07/16/2019 | 97.95 | 98.82 | 97.59 | 98.1 |
| 07/17/2019 | 97.76 | 98.91 | 96.86 | 97.45 |
| 07/18/2019 | 97.2 | 98.15 | 96.5 | 97.46 |
| 07/19/2019 | 97.53 | 98.11 | 96.65 | 97.56 |
| 07/22/2019 | 97.5 | 97.5 | 95.43 | 96.1 |
| 07/23/2019 | 95.2 | 96.35 | 95 | 96 |
| 07/24/2019 | 96.7 | 98.54 | 96.59 | 97.99 |
| 07/25/2019 | 97.97 | 98.81 | 97.85 | 98.43 |
| 07/26/2019 | 99.37 | 99.5 | 97.11 | 97.6 |
| 07/29/2019 | 97.36 | 100.43 | 97.35 | 100.03 |
| 07/30/2019 | 99.91 | 100.7 | 98.85 | 99.24 |
| 07/31/2019 | 98.63 | 99.35 | 97.93 | 98.19 |
| 08/01/2019 | 97.89 | 98.54 | 97.42 | 98.12 |
| 08/02/2019 | 97.59 | 98.75 | 97.13 | 97.89 |
| 08/05/2019 | 96.99 | 97.91 | 96.72 | 97.11 |
| 08/06/2019 | 92.67 | 93.58 | 91.31 | 92.88 |
| 08/07/2019 | 92.45 | 93.1 | 91.01 | 91.01 |
| 08/08/2019 | 89.82 | 91.68 | 89.5 | 91.55 |
| 08/09/2019 | 87.82 | 97.45 | 87.75 | 96.64 |
| 08/12/2019 | 97 | 104.38 | 95.41 | 102.75 |
| 08/13/2019 | 101.47 | 102.58 | 100.74 | 101.35 |
| 08/14/2019 | 102.29 | 105.74 | 101.45 | 105.2 |
| 08/15/2019 | 103.47 | 103.48 | 99.74 | 100.85 |
| 08/16/2019 | 99.45 | 100.93 | 99.3 | 100.2 |
| 08/19/2019 | 101.11 | 103.22 | 100.74 | 102.86 |
| 08/20/2019 | 103.19 | 104.8 | 102.3 | 104.57 |
| 08/21/2019 | 104.42 | 106.2 | 104.1 | 106.17 |
| 08/22/2019 | 106.8 | 108 | 105.95 | 106.31 |
| 08/23/2019 | 106.04 | 107.56 | 104.46 | 105.22 |
| 08/26/2019 | 103.5 | 104.99 | 103.36 | 104.22 |
| 08/27/2019 | 104.37 | 105.53 | 103.73 | 104.77 |
| 08/28/2019 | 104.38 | 105.71 | 103.75 | 105.59 |
| 08/29/2019 | 104.42 | 104.7 | 102.76 | 104.02 |
| 08/30/2019 | 105 | 106.09 | 104.26 | 104.51 |
| 09/02/2019 | 104.11 | 105.63 | 103.57 | 105.5 |
| 09/03/2019 | 104.63 | 106.07 | 104.6 | 105.7 |
| 09/04/2019 | 104.03 | 105.36 | 103.33 | 105.03 |
| 09/05/2019 | 105.23 | 106.45 | 104.17 | 106.35 |
| 09/06/2019 | 106 | 106.08 | 104.75 | 105.21 |
| 09/09/2019 | 104.93 | 107.86 | 104.72 | 107.7 |
| 09/10/2019 | 106.09 | 106.4 | 104.75 | 106.4 |
| 09/11/2019 | 107 | 107 | 103.75 | 104.65 |
| 09/12/2019 | 105.35 | 105.9 | 104.14 | 104.88 |
| 09/13/2019 | 105.25 | 106.39 | 104.93 | 105.95 |
| 09/16/2019 | 103.96 | 105.95 | 103.52 | 104.9 |
| 09/17/2019 | 105.07 | 106.19 | 104.33 | 106.08 |
| 09/18/2019 | 106.58 | 108.3 | 106.19 | 106.5 |
| 09/19/2019 | 107.51 | 109.64 | 107.39 | 108.26 |
| 09/20/2019 | 109.46 | 110.08 | 107.99 | 108.06 |
| 09/23/2019 | 109.45 | 110.48 | 108.03 | 108.49 |
| 09/24/2019 | 108.46 | 108.97 | 107.8 | 108.71 |
| 09/25/2019 | 107.02 | 108.18 | 106.3 | 107.48 |
| 09/26/2019 | 107 | 108.29 | 106.95 | 107.4 |
| 09/27/2019 | 107.08 | 109.03 | 107.08 | 108.27 |
| 09/30/2019 | 108.27 | 109.48 | 107.81 | 108.22 |
| 10/01/2019 | 108.33 | 110.24 | 107.59 | 110.03 |
| 10/02/2019 | 109.76 | 110.33 | 107.42 | 107.72 |
| 10/03/2019 | 105.08 | 106.43 | 104.43 | 104.9 |
| 10/04/2019 | 104.84 | 105.98 | 104.41 | 105.74 |
| 10/07/2019 | 105.87 | 107.92 | 105.67 | 107.53 |
| 10/08/2019 | 107.98 | 109.81 | 107.83 | 108.88 |
| 10/09/2019 | 107.91 | 109.61 | 107.39 | 108.75 |
| 10/10/2019 | 108.5 | 110.2 | 108.01 | 110.01 |
| 10/11/2019 | 110.99 | 111.44 | 109.48 | 109.56 |
| 10/14/2019 | 109.62 | 110.18 | 108.5 | 109.37 |
| 10/15/2019 | 109.03 | 109.71 | 108.09 | 108.72 |
| 10/16/2019 | 109.85 | 112.1 | 109.32 | 111.48 |
| 10/17/2019 | 111.98 | 113.04 | 111.46 | 111.46 |
| 10/18/2019 | 110.92 | 111.84 | 110.73 | 111.84 |
| 10/21/2019 | 109.22 | 109.54 | 107.46 | 108.25 |
| 10/22/2019 | 108.8 | 109.91 | 107.81 | 109.46 |
| 10/23/2019 | 108.48 | 109.19 | 106.91 | 109.15 |
| 10/24/2019 | 108.8 | 110.36 | 108.4 | 109.97 |
| 10/25/2019 | 109.99 | 111.67 | 109.54 | 109.82 |
| 10/28/2019 | 110.53 | 110.85 | 109.27 | 110.38 |
| 10/29/2019 | 110.15 | 112.04 | 109.04 | 111.64 |
| 10/30/2019 | 110.47 | 111.31 | 109.53 | 109.7 |
| 10/31/2019 | 109 | 109.62 | 108.2 | 108.59 |
| 11/01/2019 | 108.58 | 109.22 | 107.39 | 109.22 |
| 11/04/2019 | 109.68 | 109.68 | 107.77 | 108.18 |
| 11/05/2019 | 108.25 | 109.16 | 107.01 | 108.54 |
| 11/06/2019 | 107.1 | 107.67 | 104.85 | 105.45 |
| 11/07/2019 | 104.89 | 107.18 | 104.89 | 106.7 |
| 11/08/2019 | 101.35 | 105.16 | 100.99 | 102.85 |
| 11/11/2019 | 99 | 101.62 | 98 | 101.62 |
| 11/12/2019 | 103.45 | 103.48 | 100.32 | 101 |
| 11/13/2019 | 102.12 | 103.39 | 101.83 | 101.97 |
| 11/14/2019 | 101.9 | 103.18 | 101 | 102.69 |
| 11/15/2019 | 102.61 | 103.93 | 102.03 | 103.67 |
| 11/18/2019 | 102.17 | 103.57 | 102.16 | 103.16 |
| 11/19/2019 | 102.28 | 104.99 | 102.28 | 104.36 |
| 11/20/2019 | 104.28 | 104.85 | 103.53 | 104.17 |
| 11/21/2019 | 103.99 | 103.99 | 101.26 | 101.39 |
| 11/22/2019 | 102.06 | 103.92 | 101.99 | 103.62 |
| 11/25/2019 | 102.67 | 104.21 | 101.96 | 102.36 |
| 11/26/2019 | 103.11 | 104.74 | 102.5 | 104.74 |
| 11/27/2019 | 104.81 | 105.09 | 102.84 | 104.74 |
| 11/28/2019 | 106.4 | 106.4 | 103.8 | 104.11 |
| 11/29/2019 | 105.22 | 105.4 | 104.35 | 104.36 |
| 12/02/2019 | 105.88 | 106.58 | 105.24 | 105.75 |
| 12/03/2019 | 102.9 | 103.52 | 101.72 | 101.95 |
| 12/04/2019 | 100.2 | 101.65 | 100.2 | 100.52 |
| 12/05/2019 | 101.5 | 103.28 | 101.23 | 103.12 |
| 12/06/2019 | 103.2 | 104.74 | 103.14 | 104.15 |
| 12/09/2019 | 104.74 | 105.86 | 104.32 | 104.46 |
| 12/10/2019 | 104.22 | 105.07 | 103.01 | 103.14 |
| 12/11/2019 | 103.01 | 104.19 | 102.41 | 103.69 |
| 12/12/2019 | 103.24 | 103.78 | 102.86 | 102.97 |
| 12/13/2019 | 104 | 106.26 | 103.39 | 106.02 |
| 12/16/2019 | 106.89 | 109.11 | 106.38 | 108.8 |
| 12/17/2019 | 108 | 109.27 | 106.51 | 108.09 |
| 12/18/2019 | 107.38 | 108.8 | 106.46 | 108.13 |
| 12/19/2019 | 109.21 | 109.68 | 107.96 | 108.19 |
| 12/20/2019 | 108 | 108.5 | 107.06 | 107.45 |
| 12/23/2019 | 106.61 | 107.45 | 106.32 | 107.31 |
| 12/24/2019 | 106.33 | 107.75 | 106.32 | 107.46 |
| 12/27/2019 | 106.79 | 108.98 | 106.79 | 108.54 |
| 12/30/2019 | 108.34 | 108.77 | 107.64 | 108.31 |
| 12/31/2019 | 106.8 | 107.36 | 103.6 | 103.6 |