Terragen Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.028	0.029	0.028	0.028	0.028	38,003
2023-09-22	0.027	0.027	0.027	0.027	0.027	24,389
2023-09-21	0.027	0.027	0.027	0.027	0.027	0
2023-09-20	0.027	0.027	0.027	0.027	0.027	0
2023-09-19	0.027	0.027	0.027	0.027	0.027	0
2023-09-18	0.027	0.027	0.027	0.027	0.027	0
2023-09-15	0.026	0.027	0.026	0.027	0.027	1,366,660
2023-09-14	0.025	0.025	0.025	0.025	0.025	0
2023-09-13	0.025	0.025	0.025	0.025	0.025	0
2023-09-12	0.025	0.025	0.025	0.025	0.025	54,000
2023-09-11	0.026	0.026	0.025	0.025	0.025	2,850
2023-09-08	0.025	0.025	0.025	0.025	0.025	0
2023-09-07	0.025	0.025	0.025	0.025	0.025	200,000
2023-09-06	0.022	0.022	0.022	0.022	0.022	0
2023-09-05	0.022	0.022	0.022	0.022	0.022	10,000
2023-09-04	0.026	0.026	0.026	0.026	0.026	0
2023-09-01	0.026	0.026	0.026	0.026	0.026	20,000
2023-08-31	0.022	0.022	0.022	0.022	0.022	0
2023-08-30	0.022	0.022	0.022	0.022	0.022	0
2023-08-29	0.022	0.022	0.022	0.022	0.022	0
2023-08-28	0.022	0.022	0.022	0.022	0.022	15,873
2023-08-25	0.022	0.022	0.022	0.022	0.022	0
2023-08-24	0.022	0.022	0.022	0.022	0.022	0
2023-08-23	0.022	0.022	0.022	0.022	0.022	0
2023-08-22	0.022	0.022	0.022	0.022	0.022	0
2023-08-21	0.022	0.022	0.022	0.022	0.022	0
2023-08-18	0.022	0.025	0.022	0.022	0.022	973,250
2023-08-17	0.022	0.023	0.022	0.023	0.023	658,270
2023-08-16	0.021	0.021	0.021	0.021	0.021	0
2023-08-15	0.022	0.022	0.021	0.021	0.021	35,000
2023-08-14	0.021	0.023	0.021	0.023	0.023	114,000
2023-08-11	0.021	0.023	0.021	0.023	0.023	110,056
2023-08-10	0.022	0.024	0.022	0.024	0.024	60,037
2023-08-09	0.028	0.028	0.028	0.028	0.028	0
2023-08-08	0.028	0.028	0.028	0.028	0.028	0
2023-08-07	0.028	0.028	0.028	0.028	0.028	178,571
2023-08-04	0.030	0.030	0.030	0.030	0.030	34,784
2023-08-03	0.031	0.031	0.031	0.031	0.031	1
2023-08-02	0.030	0.030	0.030	0.030	0.030	0
2023-08-01	0.030	0.030	0.030	0.030	0.030	46,284
2023-07-31	0.032	0.032	0.030	0.030	0.030	403,067
2023-07-28	0.032	0.032	0.032	0.032	0.032	8,876
2023-07-27	0.034	0.034	0.034	0.034	0.034	0
2023-07-26	0.034	0.034	0.034	0.034	0.034	487,687
2023-07-25	0.031	0.034	0.031	0.034	0.034	126,359
2023-07-24	0.031	0.031	0.030	0.030	0.030	5,410
2023-07-21	0.034	0.034	0.034	0.034	0.034	0
2023-07-20	0.033	0.034	0.030	0.034	0.034	120,000
2023-07-19	0.031	0.033	0.031	0.033	0.033	44,150
2023-07-18	0.037	0.037	0.034	0.034	0.034	1,095,006
2023-07-17	0.033	0.034	0.033	0.033	0.033	89,157
2023-07-14	0.025	0.025	0.025	0.025	0.025	0
2023-07-13	0.025	0.025	0.025	0.025	0.025	0
2023-07-12	0.025	0.025	0.025	0.025	0.025	0
2023-07-11	0.025	0.025	0.025	0.025	0.025	0
2023-07-10	0.025	0.025	0.025	0.025	0.025	0
2023-07-07	0.025	0.025	0.025	0.025	0.025	63,166
2023-07-06	0.025	0.025	0.025	0.025	0.025	11
2023-07-05	0.025	0.025	0.025	0.025	0.025	150,000
2023-07-04	0.024	0.024	0.024	0.024	0.024	0

← NewerPage 14 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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