Talga Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	1.125	1.150	1.080	1.120	1.120	1,346,859
2023-09-22	1.150	1.150	1.110	1.130	1.130	1,244,422
2023-09-21	1.255	1.255	1.160	1.160	1.160	1,678,118
2023-09-20	1.300	1.315	1.240	1.240	1.240	742,369
2023-09-19	1.340	1.340	1.288	1.305	1.305	538,279
2023-09-18	1.360	1.370	1.335	1.340	1.340	174,376
2023-09-15	1.340	1.375	1.330	1.360	1.360	1,121,835
2023-09-14	1.350	1.380	1.315	1.340	1.340	440,036
2023-09-13	1.375	1.405	1.365	1.375	1.375	309,607
2023-09-12	1.350	1.400	1.335	1.365	1.365	413,823
2023-09-11	1.335	1.360	1.315	1.335	1.335	254,596
2023-09-08	1.350	1.365	1.315	1.350	1.350	427,311
2023-09-07	1.415	1.415	1.350	1.360	1.360	663,443
2023-09-06	1.430	1.450	1.390	1.400	1.400	937,791
2023-09-05	1.415	1.435	1.365	1.410	1.410	604,271
2023-09-04	1.350	1.470	1.350	1.425	1.425	1,347,555
2023-09-01	1.345	1.395	1.255	1.310	1.310	2,474,156
2023-08-31	1.260	1.280	1.215	1.215	1.215	232,887
2023-08-30	1.260	1.278	1.255	1.260	1.260	325,074
2023-08-29	1.200	1.275	1.170	1.260	1.260	773,207
2023-08-28	1.210	1.213	1.135	1.170	1.170	966,340
2023-08-25	1.235	1.235	1.205	1.205	1.205	379,226
2023-08-24	1.265	1.265	1.225	1.225	1.225	645,209
2023-08-23	1.265	1.280	1.245	1.260	1.260	340,787
2023-08-22	1.265	1.275	1.250	1.265	1.265	158,524
2023-08-21	1.285	1.295	1.260	1.260	1.260	98,450
2023-08-18	1.265	1.295	1.250	1.285	1.285	201,308
2023-08-17	1.300	1.300	1.250	1.260	1.260	353,286
2023-08-16	1.265	1.305	1.245	1.305	1.305	417,472
2023-08-15	1.265	1.300	1.240	1.285	1.285	523,661
2023-08-14	1.265	1.275	1.250	1.270	1.270	199,610
2023-08-11	1.260	1.275	1.230	1.260	1.260	490,926
2023-08-10	1.230	1.285	1.230	1.240	1.240	586,786
2023-08-09	1.230	1.235	1.210	1.225	1.225	478,500
2023-08-08	1.260	1.260	1.230	1.250	1.250	402,530
2023-08-07	1.270	1.300	1.260	1.260	1.260	250,215
2023-08-04	1.295	1.300	1.260	1.270	1.270	485,879
2023-08-03	1.305	1.310	1.275	1.310	1.310	856,025
2023-08-02	1.330	1.350	1.310	1.315	1.315	640,431
2023-08-01	1.335	1.370	1.320	1.330	1.330	500,191
2023-07-31	1.325	1.370	1.320	1.330	1.330	402,681
2023-07-28	1.345	1.345	1.310	1.315	1.315	451,104
2023-07-27	1.320	1.360	1.320	1.340	1.340	166,517
2023-07-26	1.335	1.340	1.310	1.315	1.315	414,376
2023-07-25	1.320	1.330	1.300	1.320	1.320	732,416
2023-07-24	1.340	1.375	1.305	1.330	1.330	368,061
2023-07-21	1.370	1.380	1.330	1.345	1.345	665,705
2023-07-20	1.390	1.400	1.365	1.375	1.375	309,566
2023-07-19	1.355	1.390	1.345	1.390	1.390	513,864
2023-07-18	1.450	1.460	1.330	1.340	1.340	1,713,048
2023-07-17	1.470	1.485	1.435	1.440	1.440	944,230
2023-07-14	1.505	1.510	1.460	1.465	1.465	382,778
2023-07-13	1.465	1.500	1.465	1.500	1.500	527,536
2023-07-12	1.460	1.485	1.455	1.455	1.455	333,694
2023-07-11	1.490	1.495	1.465	1.480	1.480	336,900
2023-07-10	1.405	1.475	1.395	1.470	1.470	811,688
2023-07-07	1.430	1.458	1.380	1.405	1.405	1,105,674
2023-07-06	1.465	1.485	1.435	1.465	1.465	538,062
2023-07-05	1.470	1.505	1.465	1.490	1.490	631,625
2023-07-04	1.455	1.495	1.455	1.470	1.470	311,442

← NewerPage 14 of 22 · 1,271 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.