Talga Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	1.490	1.515	1.450	1.455	1.455	406,976
2023-06-30	1.490	1.495	1.440	1.485	1.485	1,354,899
2023-06-29	1.475	1.475	1.430	1.470	1.470	677,461
2023-06-28	1.450	1.485	1.430	1.475	1.475	961,849
2023-06-27	1.405	1.440	1.385	1.425	1.425	436,415
2023-06-26	1.420	1.425	1.365	1.405	1.405	1,079,550
2023-06-23	1.405	1.460	1.395	1.440	1.440	1,741,844
2023-06-22	1.450	1.485	1.365	1.365	1.365	3,615,135
2023-06-21	1.340	1.380	1.300	1.370	1.370	1,136,620
2023-06-20	1.360	1.475	1.330	1.345	1.345	2,626,664
2023-06-19	1.340	1.340	1.280	1.290	1.290	439,149
2023-06-16	1.345	1.350	1.308	1.330	1.330	1,059,404
2023-06-15	1.340	1.365	1.320	1.345	1.345	998,537
2023-06-14	1.320	1.340	1.295	1.325	1.325	933,594
2023-06-13	1.295	1.315	1.280	1.310	1.310	1,328,752
2023-06-09	1.250	1.305	1.240	1.290	1.290	796,382
2023-06-08	1.290	1.300	1.240	1.250	1.250	866,006
2023-06-07	1.220	1.275	1.220	1.270	1.270	738,675
2023-06-06	1.210	1.240	1.200	1.215	1.215	759,285
2023-06-05	1.250	1.260	1.215	1.220	1.220	1,178,017
2023-06-02	1.210	1.255	1.210	1.230	1.230	1,711,446
2023-06-01	1.240	1.245	1.205	1.210	1.210	831,630
2023-05-31	1.275	1.290	1.230	1.235	1.235	1,010,570
2023-05-30	1.290	1.290	1.260	1.265	1.265	543,360
2023-05-29	1.290	1.340	1.265	1.280	1.280	768,722
2023-05-26	1.290	1.290	1.250	1.270	1.270	1,536,103
2023-05-25	1.340	1.345	1.285	1.290	1.290	910,643
2023-05-24	1.335	1.355	1.315	1.335	1.335	830,125
2023-05-23	1.410	1.410	1.335	1.355	1.355	833,666
2023-05-22	1.400	1.425	1.380	1.385	1.385	755,391
2023-05-19	1.350	1.415	1.340	1.405	1.405	1,075,308
2023-05-18	1.330	1.365	1.320	1.340	1.340	821,786
2023-05-17	1.315	1.380	1.300	1.320	1.320	1,459,992
2023-05-16	1.360	1.365	1.300	1.300	1.300	1,940,588
2023-05-15	1.420	1.435	1.370	1.380	1.380	1,696,304
2023-05-12	1.490	1.493	1.425	1.430	1.430	1,221,798
2023-05-11	1.520	1.555	1.490	1.505	1.505	321,865
2023-05-10	1.455	1.515	1.450	1.505	1.505	435,594
2023-05-09	1.520	1.520	1.450	1.455	1.455	647,624
2023-05-08	1.500	1.535	1.465	1.515	1.515	690,156
2023-05-05	1.550	1.550	1.495	1.510	1.510	509,903
2023-05-04	1.500	1.565	1.500	1.540	1.540	336,466
2023-05-03	1.550	1.565	1.525	1.545	1.545	597,715
2023-05-02	1.555	1.580	1.535	1.565	1.565	798,949
2023-05-01	1.560	1.595	1.555	1.560	1.560	784,215
2023-04-28	1.640	1.665	1.570	1.600	1.600	1,290,339
2023-04-27	1.675	1.680	1.630	1.645	1.645	601,593
2023-04-26	1.705	1.705	1.670	1.680	1.680	550,837
2023-04-24	1.750	1.750	1.705	1.705	1.705	533,179
2023-04-21	1.765	1.765	1.715	1.735	1.735	557,799
2023-04-20	1.755	1.790	1.730	1.760	1.760	774,309
2023-04-19	1.790	1.820	1.780	1.795	1.795	569,039
2023-04-18	1.790	1.920	1.785	1.810	1.810	1,794,844
2023-04-17	1.765	1.800	1.735	1.795	1.795	507,512
2023-04-14	1.845	1.845	1.750	1.765	1.765	940,306
2023-04-13	1.655	1.890	1.600	1.850	1.850	3,817,422
2023-04-12	1.690	1.710	1.640	1.650	1.650	839,040
2023-04-11	1.750	1.750	1.695	1.695	1.695	923,364
2023-04-06	1.920	2.000	1.655	1.705	1.705	6,310,461
2023-04-05	1.570	1.625	1.555	1.620	1.620	883,332

← NewerPage 15 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.