Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
REA Group Limited logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

REA.AX: REA Group Limited Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 124.9982
CLOSE 124.8539

Low

LOW 93.77

High

HIGH 171.99
DATEOPENHIGHLOWCLOSE
01/04/2022168.5171.7167.84171.37
01/05/2022171.99171.99167.12167.8
01/06/2022163.5165.41156156
01/07/2022160.36160.49156.37159.5
01/10/2022158.1159.01156.63158.65
01/11/2022158.63159.74157.25158.24
01/12/2022162.53162.89157.92158.79
01/13/2022158.95159.3157.28158.25
01/14/2022156.08156.88153.83154.15
01/17/2022151.5154.14150.61154.06
01/18/2022154.06157.75151.01154.44
01/19/2022155.42157.01152.43153.84
01/20/2022151.49153.22150.76152.34
01/21/2022151.15151.68146.2146.83
01/24/2022144.07152.32144.07151.02
01/25/2022147.66150.91145.01147.07
01/27/2022145.27148135135.15
01/28/2022136.7142.36135.7142
01/31/2022143147.3142.12145.1
02/01/2022148.31148.31143.58145.48
02/02/2022146.48146.57144.89145.49
02/03/2022142.57146.82142.16144.03
02/04/2022151.99151.99139.83143.45
02/07/2022141.33142.22136.7139.92
02/08/2022135139.68134.11136.63
02/09/2022137.37141.45135.61141.25
02/10/2022144.5144.5138.66139.51
02/11/2022135.61137.12134.58136.11
02/14/2022136136.41133.24135.44
02/15/2022134.5138.57134.18137.95
02/16/2022140.07140.46136.51138.59
02/17/2022136.88138.37135.25136.06
02/18/2022134.7136.47132.68133.67
02/21/2022132135.08130.14134.35
02/22/2022133.69134.32132.21134.21
02/23/2022134.15136.03133135.23
02/24/2022130.13134.31130.13131.56
02/25/2022134.99134.99132.76133.17
02/28/2022134.1134.38130.59131.68
03/01/2022134.46136.32132.01136.32
03/02/2022133.44136.73132.19136.41
03/03/2022137.1137.5135.41135.71
03/04/2022132.48135.66130.49132.96
03/07/2022132.06132.06127.04127.89
03/08/2022127128.39124.51126.48
03/09/2022126.67129.1126.18128.32
03/10/2022131.83134.98130.47133.98
03/11/2022131.51134126.61127.24
03/14/2022127.34130.63126.91130.15
03/15/2022128131.3127.06130.47
03/16/2022132.2135.79130.76135.65
03/17/2022141142.25138.89141.78
03/18/2022142.69143.66137.29137.98
03/21/2022139.57141.1137.68137.68
03/22/2022139.07139.07135.46135.46
03/23/2022137.89138.41135.35136.82
03/24/2022135.13136.97133.2136.42
03/25/2022136.93138.02135.41136.12
03/28/2022135135.71133.34133.48
03/29/2022134.12135.37132.77133.21
03/30/2022135.45137.17134.39136.56
03/31/2022137.31138.51135.15135.47
04/01/2022132.55133.59130.15130.15
04/04/2022130.6132.81130.2131.8
04/05/2022134134.46131.41133
04/06/2022131.27132.45129.31131.34
04/07/2022130.68131.33128.06128.5
04/08/2022129129.29127.16127.65
04/11/2022126.11128.38125.31128.22
04/12/2022128130.61128129.7
04/13/2022128.13129.8127.9127.9
04/14/2022129.25129.67127.39128.69
04/19/2022128.17129.22127.33127.36
04/20/2022127.83129.41127.31127.66
04/21/2022128.56128.56123.7125.5
04/22/2022125.79126.96124.12125.74
04/26/2022124.6126.5124.2125.77
04/27/2022124126.75124126.39
04/28/2022127.12127.91125.06125.78
04/29/2022126.36129.51126.15129.42
05/02/2022128.13128.23124.53124.8
05/03/2022125.01126.65124.11125.41
05/04/2022125.17125.8121.6121.67
05/05/2022123124.23122122
05/06/2022117.1117.38110.68112.15
05/09/2022110110106.35107.28
05/10/2022105.79113.16104.37113.16
05/11/2022114.93115.23110.46111.16
05/12/2022108.35109.02105.9106.31
05/13/2022108.02111.31107.19111.31
05/16/2022112.5115.57112.5113.87
05/17/2022113113.4108.49108.72
05/18/2022110.29113.43110.29112.4
05/19/2022108.65109.7107.85108.25
05/20/2022108.75113.14108.25112.48
05/23/2022113.18114.73112.77114.14
05/24/2022113113.52109.62110.04
05/25/2022109.13109.92107.7108.83
05/26/2022109.15111.8109.15110.97
05/27/2022115.1115.56111.01112.74
05/30/2022114.84117.28113.74116.49
05/31/2022116.26116.38112.61112.61
06/01/2022112.65114.38111.92113.37
06/02/2022110.54111.97108.75109.65
06/03/2022112.98114.4111.94112.41
06/06/2022111.03111.33109.62110.47
06/07/2022110110104.6105.85
06/08/2022107.44107.91105.91105.91
06/09/2022105106.25104.14105
06/10/2022105106.64104.07105.4
06/14/202299.39103.4498.02103.44
06/15/2022101.52103.3496.8596.85
06/16/202297.1102.4696.9397.04
06/17/202294.8395.9993.7795.29
06/20/202297.299.0895.6796.98
06/21/202297.49100.8797.2999.34
06/22/202298.26103.6898.1103.2
06/23/2022106.3107.99104.44105.42
06/24/2022108.39114.38108.32114.07
06/27/2022116118.84114.36117.35
06/28/2022117.35117.51112.5114.47
06/29/2022110.46111.78108.88110.99
06/30/2022111.03113.4110.43111.83
07/01/2022113.3113.96110.64111.8
07/04/2022113.6114.91111.8113.61
07/05/2022114.5118.68114117.94
07/06/2022119.32124117.5120.74
07/07/2022123.29123.4120.93122.45
07/08/2022123.5123.65120.57122.5
07/11/2022122.51123.1116.9117.3
07/12/2022117.3118.37115.7117.09
07/13/2022119119.07116.22118.55
07/14/2022118121.02116.7121.02
07/15/2022120.39120.95118.71119.57
07/18/2022120.93121.57118.93121.57
07/19/2022121.18121.98117.51118.33
07/20/2022119.11122.47118.52121.62
07/21/2022123.42127.9123.36127.74
07/22/2022127.5127.5122.63122.75
07/25/2022120.68121.66120.22121.19
07/26/2022120.62121.42119.32120.99
07/27/2022119.52122.04119.13121.74
07/28/2022124.78126.29122.65123.53
07/29/2022124.88125.71123.4125.06
08/01/2022126.27127.98123.77125.87
08/02/2022124.33126.54123126.12
08/03/2022124.3127.34122.82125.42
08/04/2022127.96130.67126.79129.34
08/05/2022129.3129.34124.01124.54
08/08/2022124.05125.39122.16124.02
08/09/2022123.44133.49121.89132.32
08/10/2022128.35128.62125.11127.31
08/11/2022130.75135.16130.75132.6
08/12/2022131.94134.72131.39133.85
08/15/2022134.92135.88133.38134.87
08/16/2022134.73136.7131.84132.81
08/17/2022132.41132.42129.88132.07
08/18/2022131.01131.66128.16130.17
08/19/2022130.8132.16130.17130.59
08/22/2022128.05130.67127.33130.3
08/23/2022126.95129.77125.07126.78
08/24/2022127128.2126.24127.6
08/25/2022129130.59126.75128.53
08/26/2022128.99130127.62128.34
08/29/2022123124.49122.66123.45
08/30/2022123.83124.52122.8124.2
08/31/2022124.49127.73123.78127.55
09/01/2022125.79126.66124.11124.94
09/02/2022126126.24123.63123.77
09/05/2022123.4124.71122.35122.62
09/06/2022122.58123.54122.26122.48
09/07/2022120.62121.44120.15120.53
09/08/2022123.22124.12121.04123.91
09/09/2022123.15124.84122.57124.05
09/12/2022126.22126.99124.28125.51
09/13/2022127.4128.05125.6126.76
09/14/2022123.91124.44121.1124.09
09/15/2022124.56125.77124.03124.13
09/16/2022122.71124.46122.65123.67
09/19/2022122.56123.14122.2122.89
09/20/2022124.39124.39122.53122.83
09/21/2022121.21121.99118.77119.76
09/23/2022117.51117.71114.65115.13
09/26/2022114.35120.19113.28119.15
09/27/2022117.35118.19115.03116.23
09/28/2022115.45116.29114.07115.36
09/29/2022117.17118.6116.89118.23
09/30/2022115.6116.31114.02114.85
10/03/2022115.72115.99113.23114.28
10/04/2022116.67120.61116.12120.61
10/05/2022123.86133.15123.57129.6
10/06/2022128129.6125.23125.99
10/07/2022124.87126.02123.76124.66
10/10/2022121121.6117.11117.83
10/11/2022117.5119.04116.95116.95
10/12/2022117.11117.42114.63114.63
10/13/2022113.33114.32111.88111.97
10/14/2022114.01116.05112.97114.61
10/17/2022112.78115.04112.5114.81
10/18/2022116.8119.17115.1117.93
10/19/2022117.75120.91117.75119.85
10/20/2022117.51117.62113.21114.86
10/21/2022114.26115.7113.27113.27
10/24/2022115.5119.25115.5117.94
10/25/2022117.92119.69117.03119.55
10/26/2022117.99119.45115.1118.97
10/27/2022119.34120.91118.54118.54
10/28/2022118.19119.56117.96118.13
10/31/2022122.15123.13120.39121.59
11/01/2022120.62121.76119.55121.15
11/02/2022121.79122.8120.16120.83
11/03/2022116.11118.28115.14117.95
11/04/2022117119.18116.17119.11
11/07/2022119.41121.87118.71119.09
11/08/2022119.3122.98118.26119.2
11/09/2022120.38120.39112.38114.11
11/10/2022112.85112.85110.57110.99
11/11/2022117.98122.22117121.7
11/14/2022122125.64121.07123.9
11/15/2022122.84123.93121122.42
11/16/2022122.32122.71119.81121.69
11/17/2022122.01123.9121.78122.04
11/18/2022122.04122.47121.18121.43
11/21/2022122.12122.12120.09120.27
11/22/2022121.21121.21119.73119.73
11/23/2022120.01120.44117.79118.25
11/24/2022120122.57117.79121.65
11/25/2022121.66123.17120121.12
11/28/2022121.39124.03120.41123.35
11/29/2022123.92124.36122.16122.75
11/30/2022122.02123.31120.91123.31
12/01/2022130.53131.7126.12126.23
12/02/2022126.25127.37125.76127.13
12/05/2022127.5128.29126.4127.97
12/06/2022126.4127.08124.84125.48
12/07/2022123.48124.56120.33122.25
12/08/2022121.69121.88120.31121.03
12/09/2022122.25122.47120.32121.22
12/12/2022122.44122.44120.79121.71
12/13/2022122.4122.75120.62121.52
12/14/2022123.63123.63120.97120.97
12/15/2022118.52120.97118.22120.5
12/16/2022118.65120.33117.24119.21
12/19/2022118.84119.45118.02118.02
12/20/2022107.63112.22107.39108.9
12/21/2022110113.15108.92111.07
12/22/2022111.29115.08111.05113.61
12/23/2022111.55111.91110.03110.62
12/28/2022109.11110.71108.6109.3
12/29/2022109.3109.3108.19108.93
12/30/2022110.6111.21110.01110.8