Talga Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 1.560 | 1.615 | 1.550 | 1.580 | 1.580 | 663,977 |
| 2023-01-09 | 1.520 | 1.580 | 1.470 | 1.565 | 1.565 | 522,572 |
| 2023-01-06 | 1.440 | 1.535 | 1.435 | 1.515 | 1.515 | 439,750 |
| 2023-01-05 | 1.410 | 1.460 | 1.390 | 1.440 | 1.440 | 648,159 |
| 2023-01-04 | 1.390 | 1.420 | 1.375 | 1.415 | 1.415 | 207,845 |
| 2023-01-03 | 1.400 | 1.410 | 1.355 | 1.410 | 1.410 | 136,406 |
| 2022-12-30 | 1.360 | 1.410 | 1.360 | 1.400 | 1.400 | 176,428 |
| 2022-12-29 | 1.335 | 1.360 | 1.320 | 1.340 | 1.340 | 417,456 |
| 2022-12-28 | 1.400 | 1.400 | 1.330 | 1.340 | 1.340 | 335,423 |
| 2022-12-23 | 1.410 | 1.450 | 1.400 | 1.430 | 1.430 | 223,813 |
| 2022-12-22 | 1.440 | 1.440 | 1.405 | 1.410 | 1.410 | 135,368 |
| 2022-12-21 | 1.430 | 1.460 | 1.390 | 1.440 | 1.440 | 316,537 |
| 2022-12-20 | 1.430 | 1.435 | 1.400 | 1.415 | 1.415 | 358,048 |
| 2022-12-19 | 1.540 | 1.540 | 1.430 | 1.445 | 1.445 | 572,657 |
| 2022-12-16 | 1.510 | 1.605 | 1.475 | 1.580 | 1.580 | 579,589 |
| 2022-12-15 | 1.545 | 1.578 | 1.505 | 1.510 | 1.510 | 319,857 |
| 2022-12-14 | 1.490 | 1.645 | 1.475 | 1.545 | 1.545 | 940,759 |
| 2022-12-13 | 1.490 | 1.490 | 1.460 | 1.490 | 1.490 | 67,831 |
| 2022-12-12 | 1.475 | 1.485 | 1.455 | 1.475 | 1.475 | 123,391 |
| 2022-12-09 | 1.500 | 1.500 | 1.425 | 1.480 | 1.480 | 493,150 |
| 2022-12-08 | 1.530 | 1.530 | 1.480 | 1.525 | 1.525 | 295,085 |
| 2022-12-07 | 1.560 | 1.565 | 1.500 | 1.530 | 1.530 | 362,241 |
| 2022-12-06 | 1.510 | 1.605 | 1.490 | 1.575 | 1.575 | 943,068 |
| 2022-12-05 | 1.440 | 1.510 | 1.440 | 1.510 | 1.510 | 614,817 |
| 2022-12-02 | 1.420 | 1.425 | 1.390 | 1.420 | 1.420 | 324,324 |
| 2022-12-01 | 1.465 | 1.480 | 1.405 | 1.420 | 1.420 | 292,206 |
| 2022-11-30 | 1.460 | 1.485 | 1.390 | 1.465 | 1.465 | 866,351 |
| 2022-11-29 | 1.450 | 1.493 | 1.420 | 1.465 | 1.465 | 451,849 |
| 2022-11-28 | 1.670 | 1.670 | 1.405 | 1.440 | 1.440 | 1,396,878 |
| 2022-11-25 | 1.580 | 1.690 | 1.540 | 1.650 | 1.650 | 1,339,840 |
| 2022-11-24 | 1.485 | 1.580 | 1.475 | 1.560 | 1.560 | 1,495,471 |
| 2022-11-23 | 1.420 | 1.520 | 1.400 | 1.480 | 1.480 | 1,509,471 |
| 2022-11-22 | 1.325 | 1.365 | 1.300 | 1.360 | 1.360 | 423,295 |
| 2022-11-21 | 1.330 | 1.330 | 1.280 | 1.300 | 1.300 | 406,926 |
| 2022-11-18 | 1.345 | 1.345 | 1.300 | 1.315 | 1.315 | 425,901 |
| 2022-11-17 | 1.420 | 1.425 | 1.350 | 1.355 | 1.355 | 378,498 |
| 2022-11-16 | 1.425 | 1.465 | 1.385 | 1.420 | 1.420 | 724,661 |
| 2022-11-15 | 1.355 | 1.430 | 1.355 | 1.430 | 1.430 | 635,937 |
| 2022-11-14 | 1.370 | 1.398 | 1.345 | 1.390 | 1.390 | 566,506 |
| 2022-11-11 | 1.395 | 1.395 | 1.355 | 1.370 | 1.370 | 442,689 |
| 2022-11-10 | 1.365 | 1.365 | 1.320 | 1.355 | 1.355 | 336,612 |
| 2022-11-09 | 1.365 | 1.390 | 1.355 | 1.380 | 1.380 | 409,321 |
| 2022-11-08 | 1.400 | 1.400 | 1.350 | 1.385 | 1.385 | 440,524 |
| 2022-11-07 | 1.390 | 1.410 | 1.325 | 1.395 | 1.395 | 887,010 |
| 2022-11-04 | 1.270 | 1.350 | 1.270 | 1.340 | 1.340 | 786,050 |
| 2022-11-03 | 1.260 | 1.313 | 1.255 | 1.280 | 1.280 | 1,458,977 |
| 2022-11-02 | 1.260 | 1.275 | 1.205 | 1.225 | 1.225 | 552,145 |
| 2022-11-01 | 1.250 | 1.270 | 1.205 | 1.270 | 1.270 | 422,625 |
| 2022-10-31 | 1.275 | 1.275 | 1.210 | 1.245 | 1.245 | 416,764 |
| 2022-10-28 | 1.280 | 1.280 | 1.225 | 1.270 | 1.270 | 617,090 |
| 2022-10-27 | 1.240 | 1.315 | 1.230 | 1.295 | 1.295 | 645,005 |
| 2022-10-26 | 1.240 | 1.260 | 1.210 | 1.225 | 1.225 | 454,487 |
| 2022-10-25 | 1.200 | 1.240 | 1.180 | 1.215 | 1.215 | 881,312 |
| 2022-10-24 | 1.210 | 1.290 | 1.190 | 1.200 | 1.200 | 1,234,075 |
| 2022-10-21 | 1.190 | 1.210 | 1.175 | 1.190 | 1.190 | 471,069 |
| 2022-10-20 | 1.185 | 1.200 | 1.185 | 1.195 | 1.195 | 397,674 |
| 2022-10-19 | 1.200 | 1.225 | 1.180 | 1.200 | 1.200 | 1,448,422 |
| 2022-10-18 | 1.165 | 1.245 | 1.165 | 1.170 | 1.170 | 957,636 |
| 2022-10-17 | 1.150 | 1.170 | 1.140 | 1.155 | 1.155 | 377,782 |
| 2022-10-14 | 1.130 | 1.180 | 1.130 | 1.165 | 1.165 | 1,357,851 |
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.