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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 110.5587
CLOSE 110.6428
Low
LOW 62.05
High
HIGH 151.92
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 104.56 | 105.67 | 104.46 | 105.25 |
| 01/03/2020 | 107.44 | 108.3 | 106.54 | 106.54 |
| 01/06/2020 | 105.8 | 107.8 | 105.32 | 107.3 |
| 01/07/2020 | 105.66 | 107.43 | 105.6 | 106.85 |
| 01/08/2020 | 106.68 | 107.16 | 103.94 | 106.32 |
| 01/09/2020 | 106.83 | 108.39 | 106.83 | 108.17 |
| 01/10/2020 | 108 | 109.5 | 107.88 | 108.46 |
| 01/13/2020 | 107.6 | 109.34 | 106.8 | 109.34 |
| 01/14/2020 | 109.35 | 111.14 | 109.35 | 111.14 |
| 01/15/2020 | 111 | 113.11 | 110.8 | 112.87 |
| 01/16/2020 | 114.75 | 114.75 | 113.31 | 114.06 |
| 01/17/2020 | 114.7 | 115.01 | 113.77 | 114.9 |
| 01/20/2020 | 116.5 | 116.5 | 114.62 | 115.37 |
| 01/21/2020 | 115.02 | 115.24 | 113.62 | 114.47 |
| 01/22/2020 | 114.34 | 115.01 | 112.97 | 113.67 |
| 01/23/2020 | 114.63 | 114.63 | 112.3 | 112.68 |
| 01/24/2020 | 113.12 | 113.88 | 112.71 | 113.3 |
| 01/28/2020 | 110.88 | 113.2 | 110.22 | 112.07 |
| 01/29/2020 | 112 | 113.41 | 111.92 | 113.11 |
| 01/30/2020 | 113.77 | 114.83 | 112.38 | 113.59 |
| 01/31/2020 | 114.48 | 115.28 | 113.62 | 114.1 |
| 02/03/2020 | 112 | 112.86 | 111.31 | 112.31 |
| 02/04/2020 | 112 | 112.5 | 111.5 | 111.89 |
| 02/05/2020 | 112 | 113.9 | 112 | 112.51 |
| 02/06/2020 | 114.5 | 114.69 | 112.13 | 113.38 |
| 02/07/2020 | 109 | 117.3 | 108 | 116.9 |
| 02/10/2020 | 114.89 | 115.05 | 108.76 | 114.56 |
| 02/11/2020 | 114.79 | 116.93 | 112.05 | 113 |
| 02/12/2020 | 114.44 | 115.5 | 112.6 | 113.03 |
| 02/13/2020 | 113.7 | 115.51 | 113.12 | 114.97 |
| 02/14/2020 | 112.86 | 115.15 | 112.82 | 113.73 |
| 02/17/2020 | 113.37 | 114.03 | 112.48 | 113.09 |
| 02/18/2020 | 112.51 | 113.23 | 111.65 | 112.38 |
| 02/19/2020 | 112.21 | 114.88 | 111.03 | 114.88 |
| 02/20/2020 | 115.06 | 115.93 | 113.49 | 113.96 |
| 02/21/2020 | 113.96 | 114.98 | 113.74 | 114.01 |
| 02/24/2020 | 111.2 | 111.78 | 109.26 | 109.4 |
| 02/25/2020 | 107.45 | 108.43 | 104.91 | 106.99 |
| 02/26/2020 | 104.78 | 105.69 | 104.35 | 105.02 |
| 02/27/2020 | 104.5 | 105.95 | 102.37 | 102.99 |
| 02/28/2020 | 99.75 | 101.05 | 98.29 | 98.32 |
| 03/02/2020 | 96.89 | 97.5 | 94.46 | 96.95 |
| 03/03/2020 | 99.85 | 100.4 | 97.71 | 98.55 |
| 03/04/2020 | 96.53 | 97.77 | 95.76 | 97.66 |
| 03/05/2020 | 102.5 | 102.68 | 99.53 | 100.8 |
| 03/06/2020 | 99.99 | 100 | 96.68 | 96.99 |
| 03/09/2020 | 90.9 | 94.91 | 90.9 | 91.61 |
| 03/10/2020 | 89 | 97.45 | 88.51 | 97.45 |
| 03/11/2020 | 99.43 | 102.67 | 93.75 | 93.75 |
| 03/12/2020 | 92.5 | 93.35 | 87 | 87 |
| 03/13/2020 | 84.9 | 92.88 | 81.98 | 92.88 |
| 03/16/2020 | 86 | 87.24 | 78.26 | 78.26 |
| 03/17/2020 | 77 | 83.06 | 76.25 | 82.39 |
| 03/18/2020 | 77.67 | 83.28 | 73.15 | 81 |
| 03/19/2020 | 80.27 | 81.19 | 70.43 | 73.25 |
| 03/20/2020 | 75 | 80 | 74.27 | 75.69 |
| 03/23/2020 | 69 | 70.99 | 62.05 | 65.02 |
| 03/24/2020 | 66.89 | 70.53 | 65.2 | 67.5 |
| 03/25/2020 | 71 | 72 | 62.8 | 69 |
| 03/26/2020 | 72 | 77.49 | 70.5 | 77.28 |
| 03/27/2020 | 80.18 | 80.5 | 71.45 | 72.14 |
| 03/30/2020 | 71.56 | 81.2 | 71.4 | 81.2 |
| 03/31/2020 | 83 | 85 | 75.66 | 76.99 |
| 04/01/2020 | 80.83 | 85.02 | 79 | 85.02 |
| 04/02/2020 | 82.41 | 85.5 | 79.01 | 79.03 |
| 04/03/2020 | 79.81 | 80.26 | 75.2 | 76.43 |
| 04/06/2020 | 77.65 | 81.5 | 77.61 | 79.42 |
| 04/07/2020 | 82.16 | 83.95 | 81 | 82.3 |
| 04/08/2020 | 80 | 85.43 | 79.8 | 82.88 |
| 04/09/2020 | 84.02 | 85.36 | 82.44 | 84.47 |
| 04/14/2020 | 84.77 | 86.46 | 83.67 | 86.22 |
| 04/15/2020 | 86.6 | 89.08 | 82.19 | 83.13 |
| 04/16/2020 | 81.8 | 85.04 | 81.43 | 81.74 |
| 04/17/2020 | 82.57 | 84.25 | 82.57 | 83.14 |
| 04/20/2020 | 82.5 | 85.33 | 81.45 | 81.71 |
| 04/21/2020 | 82.04 | 83.15 | 79.5 | 80.67 |
| 04/22/2020 | 78.18 | 80.52 | 75.21 | 80.09 |
| 04/23/2020 | 82.49 | 83.03 | 78.9 | 80 |
| 04/24/2020 | 80.24 | 81.6 | 79.73 | 80.27 |
| 04/27/2020 | 81.03 | 85.82 | 81.03 | 85.63 |
| 04/28/2020 | 85.5 | 86.64 | 83.73 | 85.5 |
| 04/29/2020 | 86.04 | 88.23 | 83.12 | 87.83 |
| 04/30/2020 | 89.09 | 89.76 | 85.8 | 89.03 |
| 05/01/2020 | 86.66 | 86.89 | 84.54 | 85 |
| 05/04/2020 | 83.78 | 85.28 | 83.22 | 85.18 |
| 05/05/2020 | 85.88 | 88.19 | 85.78 | 87.1 |
| 05/06/2020 | 87.35 | 89.23 | 86.35 | 88.28 |
| 05/07/2020 | 88.54 | 88.93 | 86.8 | 88.35 |
| 05/08/2020 | 93.5 | 95.99 | 91.63 | 95.17 |
| 05/11/2020 | 96 | 96.8 | 93.4 | 93.46 |
| 05/12/2020 | 92.99 | 93.2 | 91.3 | 91.97 |
| 05/13/2020 | 91 | 92.26 | 90.15 | 91.99 |
| 05/14/2020 | 92.31 | 92.99 | 90.51 | 90.51 |
| 05/15/2020 | 91 | 91.5 | 89.31 | 90.38 |
| 05/18/2020 | 91.35 | 93.67 | 91.14 | 93.5 |
| 05/19/2020 | 97.32 | 97.32 | 94.75 | 96.28 |
| 05/20/2020 | 94.64 | 97.69 | 94.64 | 96.77 |
| 05/21/2020 | 98.1 | 98.7 | 96.1 | 96.93 |
| 05/22/2020 | 97.1 | 99.15 | 97.02 | 97.31 |
| 05/25/2020 | 98.91 | 99.97 | 98.43 | 99.93 |
| 05/26/2020 | 100.98 | 102.94 | 100.08 | 102.89 |
| 05/27/2020 | 101.42 | 101.8 | 98.68 | 99.61 |
| 05/28/2020 | 100.99 | 102.86 | 100.46 | 101.04 |
| 05/29/2020 | 100.1 | 102.18 | 100.1 | 100.47 |
| 06/01/2020 | 99.7 | 103.26 | 99.2 | 102.8 |
| 06/02/2020 | 102.39 | 104 | 101.19 | 103.36 |
| 06/03/2020 | 103.96 | 106.3 | 103.86 | 105.5 |
| 06/04/2020 | 106.46 | 107.98 | 104.96 | 105.69 |
| 06/05/2020 | 104.85 | 106.99 | 104.25 | 104.81 |
| 06/09/2020 | 105.01 | 107.12 | 104.88 | 106.1 |
| 06/10/2020 | 105.13 | 107.62 | 105.13 | 107.58 |
| 06/11/2020 | 105.18 | 106.53 | 103.38 | 104.06 |
| 06/12/2020 | 100.47 | 103.76 | 99.8 | 102.62 |
| 06/15/2020 | 100.7 | 103.57 | 100.37 | 100.4 |
| 06/16/2020 | 104.32 | 107 | 104.07 | 105.66 |
| 06/17/2020 | 107.17 | 107.84 | 105.66 | 107.84 |
| 06/18/2020 | 107.44 | 107.52 | 105.27 | 106.29 |
| 06/19/2020 | 108.88 | 110.41 | 107.04 | 110.41 |
| 06/22/2020 | 108.53 | 110.87 | 107.18 | 110.87 |
| 06/23/2020 | 111.7 | 112.65 | 109.4 | 110.65 |
| 06/24/2020 | 110.32 | 112.02 | 106.65 | 107 |
| 06/25/2020 | 105 | 107.08 | 103.61 | 103.95 |
| 06/26/2020 | 103.51 | 105.37 | 103.21 | 104.9 |
| 06/29/2020 | 102.6 | 105.54 | 102.6 | 104.18 |
| 06/30/2020 | 107.31 | 109.13 | 105.79 | 107.88 |
| 07/01/2020 | 107.6 | 108.6 | 105.89 | 107.4 |
| 07/02/2020 | 109.22 | 109.88 | 108.22 | 108.72 |
| 07/03/2020 | 109.11 | 110.8 | 108.79 | 110.71 |
| 07/06/2020 | 109.49 | 110.16 | 106.82 | 106.82 |
| 07/07/2020 | 108.4 | 110.06 | 106.58 | 106.97 |
| 07/08/2020 | 106.92 | 107.7 | 102.95 | 103.08 |
| 07/09/2020 | 106 | 108.65 | 104.18 | 106.33 |
| 07/10/2020 | 106.44 | 107.66 | 104.34 | 104.75 |
| 07/13/2020 | 106.12 | 107.05 | 104.05 | 105.21 |
| 07/14/2020 | 103.99 | 105.47 | 103.12 | 104 |
| 07/15/2020 | 105.98 | 106.63 | 104.85 | 106.45 |
| 07/16/2020 | 106.87 | 108.22 | 105.86 | 106.49 |
| 07/17/2020 | 107.07 | 107.68 | 106.09 | 107 |
| 07/20/2020 | 105 | 106.5 | 104.64 | 105.28 |
| 07/21/2020 | 106.69 | 110.26 | 106.69 | 110.26 |
| 07/22/2020 | 109.69 | 109.89 | 108.07 | 108.53 |
| 07/23/2020 | 108.23 | 109.86 | 107.64 | 109.45 |
| 07/24/2020 | 107.8 | 108.8 | 106.73 | 107.32 |
| 07/27/2020 | 106.79 | 111.7 | 106.76 | 110.41 |
| 07/28/2020 | 112 | 112 | 110.06 | 110.37 |
| 07/29/2020 | 110.09 | 110.65 | 108.41 | 108.76 |
| 07/30/2020 | 108.68 | 111.08 | 108.06 | 110.56 |
| 07/31/2020 | 110.56 | 111.22 | 107.44 | 108.48 |
| 08/03/2020 | 108.21 | 110.09 | 106.84 | 109.3 |
| 08/04/2020 | 111.87 | 113.8 | 109.9 | 110.07 |
| 08/05/2020 | 109.01 | 111.11 | 109.01 | 110.57 |
| 08/06/2020 | 112.59 | 113.49 | 110.33 | 111.34 |
| 08/07/2020 | 113.5 | 115.93 | 112.14 | 113.42 |
| 08/10/2020 | 113.38 | 115.15 | 111.34 | 114.66 |
| 08/11/2020 | 114.94 | 117.54 | 114.03 | 117.23 |
| 08/12/2020 | 117.55 | 119.18 | 112.84 | 113.46 |
| 08/13/2020 | 114.15 | 116.21 | 112.97 | 115.98 |
| 08/14/2020 | 117.48 | 117.86 | 115.53 | 116 |
| 08/17/2020 | 115.25 | 115.67 | 114.17 | 114.84 |
| 08/18/2020 | 116.14 | 117.19 | 116.06 | 117.08 |
| 08/19/2020 | 115.78 | 118.89 | 115.78 | 118.68 |
| 08/20/2020 | 117.75 | 118.08 | 116.58 | 117.19 |
| 08/21/2020 | 119.18 | 121 | 116.53 | 117.36 |
| 08/24/2020 | 116.44 | 118.13 | 116.09 | 118.13 |
| 08/25/2020 | 119.93 | 120.94 | 117.8 | 119.02 |
| 08/26/2020 | 119.52 | 120.8 | 118.03 | 118.81 |
| 08/27/2020 | 119.4 | 120.83 | 117.59 | 119.63 |
| 08/28/2020 | 116.72 | 117.45 | 115.14 | 115.44 |
| 08/31/2020 | 114.79 | 116.7 | 114.17 | 114.17 |
| 09/01/2020 | 112.92 | 116.78 | 112.92 | 115.9 |
| 09/02/2020 | 119 | 120.45 | 118.27 | 119.43 |
| 09/03/2020 | 121.2 | 121.89 | 117.22 | 118.19 |
| 09/04/2020 | 114.78 | 115.99 | 112.44 | 112.81 |
| 09/07/2020 | 110.75 | 113.13 | 110.61 | 112.81 |
| 09/08/2020 | 113.48 | 113.95 | 112.09 | 112.91 |
| 09/09/2020 | 110.01 | 111.26 | 108.62 | 109.91 |
| 09/10/2020 | 110.79 | 113.99 | 110.18 | 110.95 |
| 09/11/2020 | 109.21 | 111.4 | 109.15 | 110.75 |
| 09/14/2020 | 111.28 | 111.98 | 109.35 | 110.37 |
| 09/15/2020 | 110.78 | 111.66 | 109.8 | 110.19 |
| 09/16/2020 | 111.88 | 113.53 | 111.77 | 113.2 |
| 09/17/2020 | 113.19 | 113.19 | 110.29 | 111.11 |
| 09/18/2020 | 110.28 | 111.04 | 108.36 | 108.72 |
| 09/21/2020 | 108.72 | 109.35 | 107.15 | 107.8 |
| 09/22/2020 | 106.73 | 109.59 | 106.69 | 108.85 |
| 09/23/2020 | 110.48 | 114.69 | 110.25 | 114.19 |
| 09/24/2020 | 110.07 | 111.59 | 107.46 | 110.03 |
| 09/25/2020 | 110.12 | 111.86 | 109.68 | 110.45 |
| 09/28/2020 | 110.44 | 112.15 | 108.78 | 108.78 |
| 09/29/2020 | 108.96 | 111.35 | 108.11 | 110.87 |
| 09/30/2020 | 109.51 | 111.34 | 108.9 | 109.97 |
| 10/01/2020 | 110.32 | 113.6 | 109.29 | 112.46 |
| 10/02/2020 | 113.1 | 115.25 | 112.64 | 113.16 |
| 10/05/2020 | 116.09 | 116.52 | 113.04 | 114.26 |
| 10/06/2020 | 114.73 | 115.57 | 113.78 | 114.8 |
| 10/07/2020 | 114.68 | 118.04 | 113.75 | 117.65 |
| 10/08/2020 | 118.18 | 120.22 | 116.95 | 119.57 |
| 10/09/2020 | 121.74 | 121.74 | 118.85 | 119.63 |
| 10/12/2020 | 119 | 119.96 | 117.29 | 119.74 |
| 10/13/2020 | 121.68 | 121.68 | 119.5 | 120.8 |
| 10/14/2020 | 121.08 | 124.46 | 120.63 | 123.4 |
| 10/15/2020 | 124.99 | 124.99 | 122.2 | 122.61 |
| 10/16/2020 | 123.67 | 123.67 | 121.24 | 121.5 |
| 10/19/2020 | 122.39 | 123.27 | 121.82 | 122.65 |
| 10/20/2020 | 121.92 | 124.47 | 121.48 | 123.37 |
| 10/21/2020 | 123.71 | 124.4 | 122.7 | 123.71 |
| 10/22/2020 | 122 | 126.29 | 121.4 | 125.46 |
| 10/23/2020 | 126.53 | 127.06 | 125.59 | 126.04 |
| 10/26/2020 | 125.99 | 127.62 | 124.54 | 126.17 |
| 10/27/2020 | 124.37 | 125.05 | 122.95 | 124.02 |
| 10/28/2020 | 123.49 | 125.3 | 123.11 | 124.34 |
| 10/29/2020 | 123.67 | 124.83 | 122.39 | 122.86 |
| 10/30/2020 | 122 | 122.84 | 118.27 | 118.27 |
| 11/02/2020 | 119.19 | 120.06 | 117.32 | 119.67 |
| 11/03/2020 | 119.12 | 121.64 | 119.12 | 120.63 |
| 11/04/2020 | 119.86 | 125.5 | 119.86 | 125.2 |
| 11/05/2020 | 125.89 | 128.76 | 125.51 | 128.47 |
| 11/06/2020 | 130.34 | 132.14 | 127.67 | 127.89 |
| 11/09/2020 | 135.5 | 140.3 | 135.2 | 139.5 |
| 11/10/2020 | 141.84 | 142.28 | 132.08 | 132.9 |
| 11/11/2020 | 132.48 | 137.49 | 132.04 | 136.81 |
| 11/12/2020 | 138.37 | 140.34 | 137.62 | 138.67 |
| 11/13/2020 | 138.6 | 138.94 | 135.62 | 138.17 |
| 11/16/2020 | 141.26 | 141.39 | 139.82 | 140.17 |
| 11/17/2020 | 140.03 | 141.38 | 135 | 139.41 |
| 11/18/2020 | 142.98 | 143.88 | 140.02 | 140.76 |
| 11/19/2020 | 140.15 | 141.08 | 139.39 | 140.55 |
| 11/20/2020 | 139.65 | 143.07 | 139.65 | 140.51 |
| 11/23/2020 | 141.86 | 142.39 | 139.77 | 140.64 |
| 11/24/2020 | 140.66 | 143.26 | 140.51 | 141.72 |
| 11/25/2020 | 142.01 | 143.55 | 141.63 | 142.05 |
| 11/26/2020 | 142.97 | 144.44 | 142.5 | 142.64 |
| 11/27/2020 | 143.35 | 143.92 | 141.37 | 141.37 |
| 11/30/2020 | 143 | 145.48 | 142.4 | 145.24 |
| 12/01/2020 | 145.2 | 146.72 | 144.49 | 144.75 |
| 12/02/2020 | 145.96 | 146.03 | 144.19 | 145.07 |
| 12/03/2020 | 146.69 | 147.88 | 144.74 | 145.43 |
| 12/04/2020 | 144.1 | 146.8 | 143.06 | 144.74 |
| 12/07/2020 | 145.83 | 146.14 | 143.62 | 144.12 |
| 12/08/2020 | 143.25 | 146.21 | 143.25 | 146.2 |
| 12/09/2020 | 146.23 | 149.06 | 146 | 148.22 |
| 12/10/2020 | 147.1 | 147.52 | 143.84 | 144.16 |
| 12/11/2020 | 143 | 145.85 | 142.39 | 143.14 |
| 12/14/2020 | 144.32 | 146.24 | 143.74 | 143.74 |
| 12/15/2020 | 143 | 147 | 142.7 | 145.52 |
| 12/16/2020 | 147.5 | 149.47 | 146.56 | 146.91 |
| 12/17/2020 | 146.8 | 148.85 | 146.5 | 148.59 |
| 12/18/2020 | 148 | 150.27 | 147.35 | 147.35 |
| 12/21/2020 | 145.88 | 147.06 | 144.67 | 145.52 |
| 12/22/2020 | 145.5 | 149.31 | 145.5 | 146.3 |
| 12/23/2020 | 147.15 | 150.13 | 147.15 | 149.79 |
| 12/24/2020 | 151.4 | 151.92 | 149.42 | 149.42 |
| 12/29/2020 | 150.41 | 150.56 | 148.79 | 150.23 |
| 12/30/2020 | 149.83 | 150.53 | 148.41 | 149.07 |
| 12/31/2020 | 149.56 | 151.1 | 148.73 | 148.86 |