Talga Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.760	0.820	0.740	0.810	0.810	2,032,843
2023-12-15	0.785	0.820	0.760	0.760	0.760	2,070,348
2023-12-14	0.755	0.795	0.735	0.790	0.790	1,345,563
2023-12-13	0.770	0.785	0.755	0.770	0.770	950,267
2023-12-12	0.800	0.805	0.765	0.775	0.775	1,188,770
2023-12-11	0.850	0.855	0.800	0.805	0.805	986,199
2023-12-08	0.850	0.865	0.830	0.840	0.840	1,989,883
2023-12-07	0.875	0.895	0.840	0.850	0.850	1,502,075
2023-12-06	0.880	0.885	0.860	0.875	0.875	1,154,760
2023-12-05	0.920	0.920	0.885	0.885	0.885	1,035,141
2023-12-04	0.970	0.990	0.940	0.940	0.940	729,672
2023-12-01	1.000	1.015	0.965	0.965	0.965	727,588
2023-11-30	1.000	1.005	0.970	1.000	1.000	963,819
2023-11-29	1.015	1.015	0.990	0.990	0.990	324,092
2023-11-28	0.985	1.020	0.985	1.000	1.000	483,085
2023-11-27	1.015	1.020	0.985	0.985	0.985	730,619
2023-11-24	1.050	1.060	1.015	1.020	1.020	447,420
2023-11-23	1.070	1.075	1.030	1.035	1.035	499,649
2023-11-22	1.135	1.135	1.075	1.080	1.080	447,697
2023-11-21	1.075	1.145	1.075	1.115	1.115	652,917
2023-11-20	1.065	1.100	1.065	1.100	1.100	670,405
2023-11-17	1.115	1.115	1.100	1.110	1.110	538,180
2023-11-16	1.125	1.125	1.085	1.110	1.110	521,443
2023-11-15	1.110	1.145	1.110	1.130	1.130	765,870
2023-11-14	1.140	1.140	1.105	1.130	1.130	1,047,722
2023-11-13	1.100	1.140	1.095	1.120	1.120	1,223,833
2023-11-10	1.060	1.090	1.055	1.090	1.090	386,989
2023-11-09	1.060	1.070	1.050	1.055	1.055	421,251
2023-11-08	1.040	1.070	1.020	1.055	1.055	411,319
2023-11-07	1.020	1.050	1.020	1.030	1.030	290,934
2023-11-06	1.025	1.050	1.010	1.010	1.010	656,543
2023-11-03	1.060	1.115	1.045	1.095	1.095	494,089
2023-11-02	1.035	1.060	1.020	1.035	1.035	739,683
2023-11-01	1.050	1.070	1.030	1.035	1.035	473,006
2023-10-31	1.060	1.060	1.005	1.015	1.015	744,561
2023-10-30	1.105	1.105	1.060	1.070	1.070	627,928
2023-10-27	1.140	1.155	1.100	1.100	1.100	565,695
2023-10-26	1.155	1.180	1.120	1.125	1.125	525,468
2023-10-25	1.240	1.240	1.150	1.165	1.165	1,261,308
2023-10-24	1.150	1.210	1.125	1.150	1.150	2,558,197
2023-10-23	1.125	1.165	1.075	1.085	1.085	2,233,747
2023-10-20	0.965	1.025	0.935	0.990	0.990	922,209
2023-10-19	1.020	1.040	0.980	0.980	0.980	495,882
2023-10-18	0.960	1.070	0.960	1.035	1.035	1,104,363
2023-10-17	1.020	1.020	0.885	0.960	0.960	3,010,024
2023-10-16	1.120	1.130	1.055	1.055	1.055	760,210
2023-10-13	1.150	1.155	1.120	1.120	1.120	290,067
2023-10-12	1.185	1.185	1.145	1.145	1.145	491,101
2023-10-11	1.170	1.190	1.155	1.175	1.175	311,677
2023-10-10	1.130	1.185	1.110	1.150	1.150	398,350
2023-10-09	1.165	1.190	1.140	1.140	1.140	318,791
2023-10-06	1.225	1.225	1.150	1.165	1.165	364,922
2023-10-05	1.175	1.195	1.150	1.170	1.170	375,228
2023-10-04	1.220	1.225	1.165	1.175	1.175	431,519
2023-10-03	1.240	1.275	1.225	1.240	1.240	464,947
2023-10-02	1.200	1.255	1.150	1.240	1.240	537,175
2023-09-29	1.190	1.235	1.180	1.195	1.195	575,144
2023-09-28	1.145	1.215	1.145	1.180	1.180	482,963
2023-09-27	1.130	1.165	1.130	1.150	1.150	306,010
2023-09-26	1.130	1.180	1.120	1.130	1.130	456,423

← NewerPage 13 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.