Terracom Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.616	0.648	0.600	0.637	0.398	2,745,702
2022-04-21	0.637	0.642	0.610	0.616	0.385	1,702,292
2022-04-20	0.642	0.653	0.610	0.637	0.398	2,477,038
2022-04-19	0.658	0.664	0.626	0.642	0.401	4,299,239
2022-04-14	0.632	0.658	0.610	0.637	0.398	3,624,466
2022-04-13	0.595	0.642	0.595	0.616	0.385	5,238,961
2022-04-12	0.579	0.589	0.557	0.584	0.365	1,955,575
2022-04-11	0.563	0.616	0.552	0.584	0.365	5,713,177
2022-04-08	0.526	0.584	0.526	0.568	0.355	5,298,223
2022-04-07	0.557	0.581	0.510	0.510	0.318	6,081,073
2022-04-06	0.504	0.568	0.504	0.557	0.348	4,668,359
2022-04-05	0.510	0.520	0.499	0.499	0.312	58,280,087
2022-04-04	0.515	0.515	0.488	0.494	0.308	1,225,709
2022-04-01	0.478	0.520	0.478	0.510	0.318	2,184,010
2022-03-31	0.483	0.499	0.478	0.478	0.299	1,743,990
2022-03-30	0.478	0.494	0.462	0.488	0.305	1,705,797
2022-03-29	0.499	0.504	0.467	0.483	0.302	2,069,298
2022-03-28	0.520	0.531	0.494	0.504	0.315	4,640,429
2022-03-25	0.520	0.552	0.515	0.520	0.325	8,217,393
2022-03-24	0.499	0.531	0.494	0.499	0.312	7,336,062
2022-03-23	0.499	0.510	0.478	0.488	0.305	1,439,358
2022-03-22	0.494	0.504	0.483	0.504	0.315	998,425
2022-03-21	0.499	0.499	0.467	0.499	0.312	3,770,294
2022-03-18	0.462	0.510	0.457	0.488	0.305	6,439,696
2022-03-17	0.441	0.467	0.441	0.446	0.279	2,335,514
2022-03-16	0.446	0.451	0.425	0.451	0.282	2,977,275
2022-03-15	0.457	0.462	0.430	0.441	0.275	2,256,527
2022-03-14	0.446	0.494	0.446	0.472	0.295	3,100,796
2022-03-11	0.441	0.457	0.414	0.457	0.285	6,395,470
2022-03-10	0.483	0.488	0.441	0.441	0.275	4,698,852
2022-03-09	0.446	0.494	0.446	0.488	0.305	8,418,071
2022-03-08	0.457	0.457	0.441	0.457	0.285	5,793,357
2022-03-07	0.462	0.483	0.425	0.467	0.292	9,213,693
2022-03-04	0.414	0.446	0.409	0.446	0.279	5,229,146
2022-03-03	0.441	0.451	0.403	0.403	0.252	9,377,112
2022-03-02	0.372	0.419	0.372	0.403	0.252	4,474,558
2022-03-01	0.350	0.377	0.350	0.372	0.232	4,860,488
2022-02-28	0.334	0.377	0.297	0.334	0.209	6,507,506
2022-02-25	0.345	0.361	0.334	0.340	0.212	2,336,073
2022-02-24	0.334	0.350	0.313	0.340	0.212	3,160,682
2022-02-23	0.319	0.350	0.308	0.340	0.212	1,963,050
2022-02-22	0.308	0.319	0.297	0.308	0.192	1,643,523
2022-02-21	0.324	0.324	0.303	0.319	0.199	2,647,702
2022-02-18	0.329	0.334	0.303	0.329	0.206	3,164,484
2022-02-17	0.313	0.345	0.313	0.334	0.209	5,061,263
2022-02-16	0.319	0.334	0.308	0.308	0.192	2,996,189
2022-02-15	0.308	0.324	0.297	0.324	0.202	11,443,292
2022-02-14	0.287	0.297	0.276	0.292	0.182	7,068,136
2022-02-11	0.287	0.287	0.271	0.281	0.176	2,176,017
2022-02-10	0.276	0.319	0.276	0.287	0.179	7,343,111
2022-02-09	0.255	0.281	0.255	0.265	0.166	3,117,969
2022-02-08	0.244	0.255	0.244	0.255	0.159	475,576
2022-02-07	0.234	0.260	0.234	0.244	0.153	2,175,662
2022-02-04	0.218	0.234	0.218	0.234	0.146	1,540,433
2022-02-03	0.223	0.223	0.218	0.218	0.136	539,669
2022-02-02	0.223	0.223	0.212	0.223	0.139	613,164
2022-02-01	0.202	0.223	0.202	0.223	0.139	672,307
2022-01-31	0.212	0.212	0.202	0.202	0.126	1,535,420
2022-01-28	0.196	0.215	0.196	0.210	0.131	687,857
2022-01-27	0.196	0.202	0.196	0.196	0.123	2,154,135

← NewerPage 20 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-11-21	0.0100 AUD
2023-09-11	0.0300 AUD
2023-06-08	0.0300 AUD
2023-03-08	0.0750 AUD
2022-11-24	0.0750 AUD
2022-09-02	0.0750 AUD
2019-10-29	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.