Talga Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 1.200 | 1.200 | 1.155 | 1.175 | 1.175 | 274,570 |
| 2022-07-19 | 1.140 | 1.210 | 1.140 | 1.180 | 1.180 | 181,203 |
| 2022-07-18 | 1.135 | 1.175 | 1.090 | 1.145 | 1.145 | 169,089 |
| 2022-07-15 | 1.115 | 1.165 | 1.095 | 1.140 | 1.140 | 343,985 |
| 2022-07-14 | 1.135 | 1.205 | 1.135 | 1.190 | 1.190 | 173,930 |
| 2022-07-13 | 1.070 | 1.145 | 1.070 | 1.095 | 1.095 | 87,174 |
| 2022-07-12 | 1.195 | 1.205 | 1.100 | 1.100 | 1.100 | 301,021 |
| 2022-07-11 | 1.230 | 1.230 | 1.185 | 1.185 | 1.185 | 306,449 |
| 2022-07-08 | 1.185 | 1.230 | 1.170 | 1.200 | 1.200 | 439,537 |
| 2022-07-07 | 1.140 | 1.185 | 1.110 | 1.185 | 1.185 | 172,783 |
| 2022-07-06 | 1.120 | 1.190 | 1.100 | 1.135 | 1.135 | 482,667 |
| 2022-07-05 | 1.090 | 1.120 | 1.090 | 1.100 | 1.100 | 371,419 |
| 2022-07-04 | 1.070 | 1.105 | 1.060 | 1.090 | 1.090 | 543,872 |
| 2022-07-01 | 1.090 | 1.090 | 1.020 | 1.070 | 1.070 | 597,141 |
| 2022-06-30 | 1.065 | 1.085 | 1.000 | 1.020 | 1.020 | 2,188,693 |
| 2022-06-29 | 1.110 | 1.110 | 1.060 | 1.075 | 1.075 | 697,070 |
| 2022-06-28 | 1.160 | 1.160 | 1.100 | 1.110 | 1.110 | 513,079 |
| 2022-06-27 | 1.130 | 1.190 | 1.130 | 1.180 | 1.180 | 586,763 |
| 2022-06-24 | 1.030 | 1.130 | 1.030 | 1.130 | 1.130 | 315,388 |
| 2022-06-23 | 1.120 | 1.120 | 1.030 | 1.055 | 1.055 | 856,842 |
| 2022-06-22 | 1.160 | 1.185 | 1.090 | 1.090 | 1.090 | 422,976 |
| 2022-06-21 | 1.145 | 1.190 | 1.140 | 1.190 | 1.190 | 446,977 |
| 2022-06-20 | 1.180 | 1.180 | 1.100 | 1.125 | 1.125 | 729,910 |
| 2022-06-17 | 1.080 | 1.105 | 1.060 | 1.095 | 1.095 | 686,750 |
| 2022-06-16 | 1.100 | 1.150 | 1.095 | 1.125 | 1.125 | 351,454 |
| 2022-06-15 | 1.150 | 1.195 | 1.075 | 1.100 | 1.100 | 854,997 |
| 2022-06-14 | 1.100 | 1.180 | 1.070 | 1.150 | 1.150 | 1,812,677 |
| 2022-06-10 | 1.235 | 1.265 | 1.195 | 1.265 | 1.265 | 940,855 |
| 2022-06-09 | 1.300 | 1.300 | 1.230 | 1.240 | 1.240 | 809,617 |
| 2022-06-08 | 1.340 | 1.340 | 1.285 | 1.290 | 1.290 | 380,459 |
| 2022-06-07 | 1.335 | 1.340 | 1.300 | 1.300 | 1.300 | 336,074 |
| 2022-06-06 | 1.390 | 1.390 | 1.325 | 1.345 | 1.345 | 331,200 |
| 2022-06-03 | 1.355 | 1.380 | 1.350 | 1.370 | 1.370 | 206,411 |
| 2022-06-02 | 1.395 | 1.395 | 1.330 | 1.330 | 1.330 | 991,976 |
| 2022-06-01 | 1.445 | 1.445 | 1.350 | 1.365 | 1.365 | 609,163 |
| 2022-05-31 | 1.450 | 1.495 | 1.425 | 1.475 | 1.475 | 968,392 |
| 2022-05-30 | 1.385 | 1.420 | 1.365 | 1.420 | 1.420 | 585,230 |
| 2022-05-27 | 1.320 | 1.430 | 1.320 | 1.375 | 1.375 | 740,235 |
| 2022-05-26 | 1.330 | 1.330 | 1.285 | 1.305 | 1.305 | 418,035 |
| 2022-05-25 | 1.345 | 1.365 | 1.310 | 1.330 | 1.330 | 282,518 |
| 2022-05-24 | 1.340 | 1.365 | 1.320 | 1.330 | 1.330 | 304,243 |
| 2022-05-23 | 1.360 | 1.395 | 1.340 | 1.340 | 1.340 | 233,955 |
| 2022-05-20 | 1.340 | 1.390 | 1.335 | 1.365 | 1.365 | 258,447 |
| 2022-05-19 | 1.340 | 1.360 | 1.310 | 1.340 | 1.340 | 540,252 |
| 2022-05-18 | 1.345 | 1.390 | 1.335 | 1.370 | 1.370 | 307,290 |
| 2022-05-17 | 1.325 | 1.340 | 1.300 | 1.325 | 1.325 | 180,891 |
| 2022-05-16 | 1.325 | 1.380 | 1.295 | 1.300 | 1.300 | 448,004 |
| 2022-05-13 | 1.315 | 1.325 | 1.290 | 1.310 | 1.310 | 539,244 |
| 2022-05-12 | 1.360 | 1.360 | 1.290 | 1.300 | 1.300 | 713,443 |
| 2022-05-11 | 1.395 | 1.395 | 1.320 | 1.375 | 1.375 | 488,823 |
| 2022-05-10 | 1.310 | 1.375 | 1.270 | 1.355 | 1.355 | 1,270,052 |
| 2022-05-09 | 1.455 | 1.470 | 1.370 | 1.400 | 1.400 | 1,505,700 |
| 2022-05-06 | 1.460 | 1.495 | 1.425 | 1.495 | 1.495 | 699,403 |
| 2022-05-05 | 1.480 | 1.505 | 1.470 | 1.495 | 1.495 | 731,641 |
| 2022-05-04 | 1.490 | 1.490 | 1.430 | 1.450 | 1.450 | 437,808 |
| 2022-05-03 | 1.460 | 1.510 | 1.455 | 1.490 | 1.490 | 290,378 |
| 2022-05-02 | 1.460 | 1.500 | 1.440 | 1.480 | 1.480 | 461,940 |
| 2022-04-29 | 1.510 | 1.550 | 1.485 | 1.510 | 1.510 | 247,762 |
| 2022-04-28 | 1.530 | 1.540 | 1.485 | 1.490 | 1.490 | 323,096 |
| 2022-04-27 | 1.460 | 1.530 | 1.435 | 1.530 | 1.530 | 775,335 |
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.