Talga Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.860	0.905	0.845	0.905	0.905	795,529
2024-03-14	0.880	0.900	0.850	0.880	0.880	691,799
2024-03-13	0.880	0.880	0.850	0.875	0.875	391,405
2024-03-12	0.870	0.915	0.860	0.875	0.875	425,597
2024-03-11	0.880	0.890	0.850	0.860	0.860	359,783
2024-03-08	0.915	0.915	0.870	0.870	0.870	748,776
2024-03-07	0.870	0.960	0.870	0.905	0.905	1,127,060
2024-03-06	0.830	0.895	0.830	0.880	0.880	604,584
2024-03-05	0.830	0.848	0.800	0.835	0.835	554,471
2024-03-04	0.860	0.885	0.815	0.830	0.830	589,129
2024-03-01	0.875	0.890	0.845	0.865	0.865	476,085
2024-02-29	0.940	0.940	0.875	0.875	0.875	935,096
2024-02-28	0.880	0.945	0.880	0.915	0.915	1,467,966
2024-02-27	0.950	0.960	0.860	0.860	0.860	977,065
2024-02-26	0.825	0.945	0.820	0.930	0.930	1,704,609
2024-02-23	0.845	0.850	0.810	0.810	0.810	777,009
2024-02-22	0.750	0.840	0.730	0.830	0.830	1,085,108
2024-02-21	0.740	0.750	0.700	0.730	0.730	11,016,496
2024-02-20	0.760	0.780	0.710	0.730	0.730	754,969
2024-02-19	0.760	0.765	0.720	0.765	0.765	968,080
2024-02-16	0.660	0.760	0.660	0.725	0.725	1,242,210
2024-02-15	0.625	0.675	0.620	0.670	0.670	676,962
2024-02-14	0.580	0.620	0.580	0.610	0.610	510,870
2024-02-13	0.620	0.650	0.585	0.585	0.585	936,396
2024-02-12	0.665	0.675	0.615	0.620	0.620	742,469
2024-02-09	0.660	0.685	0.645	0.665	0.665	1,305,821
2024-02-08	0.595	0.660	0.595	0.655	0.655	1,089,253
2024-02-07	0.600	0.605	0.570	0.595	0.595	399,907
2024-02-06	0.610	0.610	0.560	0.580	0.580	1,168,477
2024-02-05	0.615	0.615	0.575	0.585	0.585	784,671
2024-02-02	0.580	0.620	0.580	0.605	0.605	853,256
2024-02-01	0.590	0.590	0.560	0.560	0.560	1,039,302
2024-01-31	0.590	0.620	0.590	0.605	0.605	682,378
2024-01-30	0.645	0.665	0.600	0.605	0.605	1,649,514
2024-01-29	0.600	0.640	0.580	0.625	0.625	1,525,761
2024-01-25	0.570	0.585	0.555	0.560	0.560	471,817
2024-01-24	0.595	0.620	0.555	0.570	0.570	925,107
2024-01-23	0.550	0.590	0.550	0.580	0.580	1,449,900
2024-01-22	0.620	0.620	0.560	0.560	0.560	860,870
2024-01-19	0.615	0.650	0.605	0.605	0.605	715,943
2024-01-18	0.600	0.620	0.585	0.615	0.615	1,363,141
2024-01-17	0.650	0.650	0.605	0.615	0.615	1,280,379
2024-01-16	0.660	0.675	0.643	0.650	0.650	1,368,748
2024-01-15	0.695	0.695	0.660	0.665	0.665	381,801
2024-01-12	0.705	0.705	0.680	0.690	0.690	519,043
2024-01-11	0.710	0.710	0.680	0.695	0.695	369,749
2024-01-10	0.740	0.740	0.695	0.705	0.705	968,729
2024-01-09	0.715	0.735	0.710	0.730	0.730	392,421
2024-01-08	0.725	0.725	0.680	0.700	0.700	1,101,610
2024-01-05	0.760	0.760	0.715	0.725	0.725	1,020,609
2024-01-04	0.780	0.780	0.755	0.755	0.755	536,955
2024-01-03	0.800	0.815	0.765	0.770	0.770	563,062
2024-01-02	0.785	0.820	0.775	0.800	0.800	531,262
2023-12-29	0.815	0.820	0.780	0.785	0.785	522,322
2023-12-28	0.795	0.835	0.795	0.810	0.810	501,750
2023-12-27	0.780	0.815	0.780	0.800	0.800	341,971
2023-12-22	0.800	0.808	0.770	0.780	0.780	452,745
2023-12-21	0.800	0.810	0.790	0.795	0.795	614,173
2023-12-20	0.800	0.835	0.800	0.815	0.815	1,130,402
2023-12-19	0.820	0.820	0.790	0.810	0.810	792,751

← NewerPage 12 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.