Talga Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 1.105 | 1.120 | 1.100 | 1.105 | 1.105 | 848,522 |
| 2022-10-12 | 1.150 | 1.160 | 1.105 | 1.140 | 1.140 | 1,257,001 |
| 2022-10-11 | 1.155 | 1.195 | 1.150 | 1.190 | 1.190 | 331,287 |
| 2022-10-10 | 1.175 | 1.200 | 1.145 | 1.150 | 1.150 | 402,936 |
| 2022-10-07 | 1.210 | 1.210 | 1.125 | 1.185 | 1.185 | 2,149,742 |
| 2022-10-06 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2022-10-05 | 1.330 | 1.370 | 1.325 | 1.325 | 1.325 | 274,537 |
| 2022-10-04 | 1.285 | 1.385 | 1.285 | 1.350 | 1.350 | 218,114 |
| 2022-10-03 | 1.280 | 1.280 | 1.225 | 1.280 | 1.280 | 162,195 |
| 2022-09-30 | 1.330 | 1.335 | 1.270 | 1.270 | 1.270 | 363,138 |
| 2022-09-29 | 1.385 | 1.385 | 1.325 | 1.340 | 1.340 | 193,940 |
| 2022-09-28 | 1.415 | 1.415 | 1.305 | 1.370 | 1.370 | 344,937 |
| 2022-09-27 | 1.295 | 1.415 | 1.235 | 1.415 | 1.415 | 855,855 |
| 2022-09-26 | 1.350 | 1.355 | 1.180 | 1.185 | 1.185 | 696,366 |
| 2022-09-23 | 1.375 | 1.375 | 1.335 | 1.375 | 1.375 | 318,318 |
| 2022-09-21 | 1.405 | 1.405 | 1.360 | 1.390 | 1.390 | 203,400 |
| 2022-09-20 | 1.415 | 1.430 | 1.360 | 1.415 | 1.415 | 356,247 |
| 2022-09-19 | 1.400 | 1.410 | 1.350 | 1.385 | 1.385 | 242,533 |
| 2022-09-16 | 1.390 | 1.425 | 1.385 | 1.385 | 1.385 | 242,529 |
| 2022-09-15 | 1.465 | 1.500 | 1.400 | 1.450 | 1.450 | 550,478 |
| 2022-09-14 | 1.400 | 1.445 | 1.375 | 1.440 | 1.440 | 346,411 |
| 2022-09-13 | 1.380 | 1.450 | 1.380 | 1.450 | 1.450 | 317,287 |
| 2022-09-12 | 1.410 | 1.455 | 1.395 | 1.410 | 1.410 | 431,607 |
| 2022-09-09 | 1.400 | 1.400 | 1.355 | 1.400 | 1.400 | 216,075 |
| 2022-09-08 | 1.360 | 1.400 | 1.345 | 1.355 | 1.355 | 177,859 |
| 2022-09-07 | 1.390 | 1.390 | 1.325 | 1.360 | 1.360 | 143,051 |
| 2022-09-06 | 1.315 | 1.400 | 1.300 | 1.400 | 1.400 | 363,432 |
| 2022-09-05 | 1.350 | 1.350 | 1.300 | 1.335 | 1.335 | 111,370 |
| 2022-09-02 | 1.410 | 1.410 | 1.330 | 1.350 | 1.350 | 346,687 |
| 2022-09-01 | 1.440 | 1.440 | 1.390 | 1.415 | 1.415 | 221,591 |
| 2022-08-31 | 1.380 | 1.460 | 1.370 | 1.440 | 1.440 | 525,572 |
| 2022-08-30 | 1.370 | 1.385 | 1.350 | 1.380 | 1.380 | 115,166 |
| 2022-08-29 | 1.360 | 1.390 | 1.320 | 1.390 | 1.390 | 228,078 |
| 2022-08-26 | 1.435 | 1.435 | 1.385 | 1.420 | 1.420 | 338,686 |
| 2022-08-25 | 1.395 | 1.470 | 1.395 | 1.435 | 1.435 | 578,448 |
| 2022-08-24 | 1.295 | 1.395 | 1.295 | 1.380 | 1.380 | 525,390 |
| 2022-08-23 | 1.300 | 1.310 | 1.265 | 1.300 | 1.300 | 352,034 |
| 2022-08-22 | 1.310 | 1.335 | 1.295 | 1.320 | 1.320 | 128,086 |
| 2022-08-19 | 1.345 | 1.345 | 1.320 | 1.340 | 1.340 | 51,097 |
| 2022-08-18 | 1.340 | 1.345 | 1.310 | 1.345 | 1.345 | 95,964 |
| 2022-08-17 | 1.370 | 1.380 | 1.320 | 1.350 | 1.350 | 159,369 |
| 2022-08-16 | 1.400 | 1.400 | 1.345 | 1.370 | 1.370 | 163,786 |
| 2022-08-15 | 1.355 | 1.400 | 1.340 | 1.390 | 1.390 | 293,452 |
| 2022-08-12 | 1.370 | 1.375 | 1.335 | 1.360 | 1.360 | 125,731 |
| 2022-08-11 | 1.350 | 1.375 | 1.330 | 1.375 | 1.375 | 214,934 |
| 2022-08-10 | 1.330 | 1.345 | 1.300 | 1.330 | 1.330 | 208,604 |
| 2022-08-09 | 1.335 | 1.390 | 1.335 | 1.350 | 1.350 | 248,463 |
| 2022-08-08 | 1.430 | 1.430 | 1.330 | 1.340 | 1.340 | 538,414 |
| 2022-08-05 | 1.365 | 1.440 | 1.365 | 1.435 | 1.435 | 568,671 |
| 2022-08-04 | 1.380 | 1.395 | 1.360 | 1.365 | 1.365 | 144,955 |
| 2022-08-03 | 1.375 | 1.415 | 1.320 | 1.400 | 1.400 | 453,116 |
| 2022-08-02 | 1.340 | 1.385 | 1.330 | 1.370 | 1.370 | 153,270 |
| 2022-08-01 | 1.375 | 1.400 | 1.340 | 1.345 | 1.345 | 421,580 |
| 2022-07-29 | 1.375 | 1.390 | 1.315 | 1.380 | 1.380 | 421,034 |
| 2022-07-28 | 1.360 | 1.380 | 1.320 | 1.380 | 1.380 | 314,595 |
| 2022-07-27 | 1.270 | 1.345 | 1.270 | 1.345 | 1.345 | 275,445 |
| 2022-07-26 | 1.270 | 1.335 | 1.250 | 1.300 | 1.300 | 448,094 |
| 2022-07-25 | 1.270 | 1.275 | 1.240 | 1.260 | 1.260 | 74,038 |
| 2022-07-22 | 1.285 | 1.285 | 1.225 | 1.270 | 1.270 | 145,310 |
| 2022-07-21 | 1.200 | 1.290 | 1.180 | 1.270 | 1.270 | 493,865 |
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.