Talga Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.635	1.650	1.570	1.600	1.600	1,186,798
2023-04-03	1.660	1.695	1.630	1.630	1.630	1,046,915
2023-03-31	1.560	1.645	1.535	1.645	1.645	2,150,434
2023-03-30	1.500	1.555	1.480	1.555	1.555	1,136,778
2023-03-29	1.500	1.565	1.480	1.485	1.485	1,372,538
2023-03-28	1.520	1.545	1.485	1.485	1.485	867,536
2023-03-27	1.535	1.585	1.485	1.495	1.495	1,009,453
2023-03-24	1.570	1.570	1.520	1.520	1.520	475,789
2023-03-23	1.550	1.555	1.510	1.555	1.555	673,553
2023-03-22	1.540	1.575	1.530	1.565	1.565	1,355,539
2023-03-21	1.560	1.570	1.513	1.530	1.530	729,787
2023-03-20	1.405	1.560	1.405	1.550	1.550	2,823,709
2023-03-17	1.350	1.470	1.265	1.470	1.470	9,477,860
2023-03-16	1.395	1.395	1.320	1.350	1.350	975,601
2023-03-15	1.410	1.410	1.360	1.370	1.370	972,126
2023-03-14	1.415	1.430	1.345	1.360	1.360	1,027,496
2023-03-13	1.400	1.450	1.380	1.405	1.405	818,003
2023-03-10	1.390	1.460	1.365	1.400	1.400	1,365,980
2023-03-09	1.450	1.450	1.400	1.410	1.410	976,298
2023-03-08	1.475	1.475	1.380	1.425	1.425	1,992,430
2023-03-07	1.515	1.515	1.475	1.475	1.475	864,419
2023-03-06	1.550	1.560	1.510	1.515	1.515	1,465,939
2023-03-03	1.490	1.505	1.460	1.500	1.500	2,845,806
2023-03-02	1.520	1.530	1.460	1.500	1.500	760,159
2023-03-01	1.545	1.560	1.490	1.550	1.550	2,061,388
2023-02-28	1.650	1.650	1.530	1.615	1.615	2,362,988
2023-02-27	1.670	1.720	1.650	1.650	1.650	579,191
2023-02-24	1.615	1.755	1.585	1.690	1.690	2,432,250
2023-02-23	1.580	1.625	1.530	1.600	1.600	4,284,995
2023-02-22	1.870	1.870	1.870	1.870	1.870	0
2023-02-21	1.870	1.870	1.870	1.870	1.870	0
2023-02-20	1.725	1.883	1.725	1.870	1.870	1,839,140
2023-02-17	1.775	1.775	1.690	1.735	1.735	363,479
2023-02-16	1.710	1.780	1.705	1.775	1.775	452,751
2023-02-15	1.740	1.740	1.675	1.715	1.715	349,028
2023-02-14	1.720	1.730	1.690	1.690	1.690	313,777
2023-02-13	1.755	1.785	1.705	1.720	1.720	493,982
2023-02-10	1.735	1.785	1.705	1.755	1.755	591,492
2023-02-09	1.780	1.800	1.720	1.760	1.760	556,003
2023-02-08	1.705	1.815	1.705	1.810	1.810	950,480
2023-02-07	1.700	1.710	1.660	1.705	1.705	327,689
2023-02-06	1.700	1.735	1.695	1.735	1.735	379,106
2023-02-03	1.750	1.775	1.705	1.720	1.720	290,017
2023-02-02	1.675	1.750	1.675	1.750	1.750	709,004
2023-02-01	1.760	1.785	1.665	1.675	1.675	685,818
2023-01-31	1.790	1.840	1.740	1.740	1.740	1,469,345
2023-01-30	1.770	1.775	1.715	1.750	1.750	460,356
2023-01-27	1.700	1.765	1.655	1.765	1.765	704,218
2023-01-25	1.730	1.750	1.690	1.725	1.725	464,103
2023-01-24	1.750	1.760	1.650	1.740	1.740	996,086
2023-01-23	1.700	1.775	1.695	1.745	1.745	953,143
2023-01-20	1.660	1.740	1.645	1.690	1.690	829,419
2023-01-19	1.645	1.685	1.615	1.675	1.675	491,793
2023-01-18	1.650	1.665	1.620	1.650	1.650	578,764
2023-01-17	1.675	1.675	1.615	1.660	1.660	472,059
2023-01-16	1.695	1.695	1.650	1.685	1.685	332,952
2023-01-13	1.660	1.690	1.630	1.660	1.660	395,938
2023-01-12	1.645	1.695	1.580	1.690	1.690	1,033,923
2023-01-11	1.630	1.720	1.590	1.650	1.650	2,269,646
2023-01-10	1.560	1.615	1.550	1.580	1.580	663,977

← NewerPage 16 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.