Talga Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1.530 | 1.530 | 1.465 | 1.490 | 1.490 | 847,134 |
| 2022-04-22 | 1.610 | 1.610 | 1.530 | 1.580 | 1.580 | 758,768 |
| 2022-04-21 | 1.660 | 1.740 | 1.610 | 1.650 | 1.650 | 1,210,917 |
| 2022-04-20 | 1.650 | 1.655 | 1.595 | 1.650 | 1.650 | 531,870 |
| 2022-04-19 | 1.590 | 1.670 | 1.590 | 1.635 | 1.635 | 995,734 |
| 2022-04-14 | 1.600 | 1.615 | 1.540 | 1.580 | 1.580 | 730,048 |
| 2022-04-13 | 1.510 | 1.585 | 1.495 | 1.570 | 1.570 | 400,205 |
| 2022-04-12 | 1.510 | 1.515 | 1.470 | 1.510 | 1.510 | 558,522 |
| 2022-04-11 | 1.600 | 1.600 | 1.515 | 1.520 | 1.520 | 474,538 |
| 2022-04-08 | 1.570 | 1.595 | 1.555 | 1.590 | 1.590 | 291,393 |
| 2022-04-07 | 1.600 | 1.610 | 1.545 | 1.545 | 1.545 | 727,139 |
| 2022-04-06 | 1.640 | 1.670 | 1.605 | 1.605 | 1.605 | 481,218 |
| 2022-04-05 | 1.775 | 1.815 | 1.680 | 1.685 | 1.685 | 1,030,634 |
| 2022-04-04 | 1.695 | 1.790 | 1.690 | 1.740 | 1.740 | 1,201,636 |
| 2022-04-01 | 1.650 | 1.680 | 1.585 | 1.675 | 1.675 | 1,751,700 |
| 2022-03-31 | 1.530 | 1.730 | 1.525 | 1.725 | 1.725 | 4,125,412 |
| 2022-03-30 | 1.430 | 1.450 | 1.405 | 1.430 | 1.430 | 356,703 |
| 2022-03-29 | 1.405 | 1.445 | 1.405 | 1.405 | 1.405 | 334,984 |
| 2022-03-28 | 1.450 | 1.475 | 1.420 | 1.420 | 1.420 | 466,130 |
| 2022-03-25 | 1.430 | 1.450 | 1.410 | 1.440 | 1.440 | 324,095 |
| 2022-03-24 | 1.425 | 1.445 | 1.410 | 1.425 | 1.425 | 340,275 |
| 2022-03-23 | 1.440 | 1.465 | 1.400 | 1.440 | 1.440 | 576,386 |
| 2022-03-22 | 1.390 | 1.445 | 1.385 | 1.420 | 1.420 | 502,463 |
| 2022-03-21 | 1.400 | 1.430 | 1.385 | 1.400 | 1.400 | 981,128 |
| 2022-03-18 | 1.380 | 1.435 | 1.380 | 1.430 | 1.430 | 227,377 |
| 2022-03-17 | 1.400 | 1.420 | 1.375 | 1.375 | 1.375 | 766,214 |
| 2022-03-16 | 1.370 | 1.400 | 1.365 | 1.395 | 1.395 | 336,433 |
| 2022-03-15 | 1.420 | 1.420 | 1.350 | 1.370 | 1.370 | 357,583 |
| 2022-03-14 | 1.450 | 1.470 | 1.400 | 1.405 | 1.405 | 225,431 |
| 2022-03-11 | 1.430 | 1.460 | 1.405 | 1.455 | 1.455 | 297,009 |
| 2022-03-10 | 1.430 | 1.460 | 1.400 | 1.400 | 1.400 | 321,756 |
| 2022-03-09 | 1.350 | 1.420 | 1.345 | 1.415 | 1.415 | 626,692 |
| 2022-03-08 | 1.355 | 1.380 | 1.340 | 1.345 | 1.345 | 533,848 |
| 2022-03-07 | 1.430 | 1.450 | 1.355 | 1.380 | 1.380 | 627,371 |
| 2022-03-04 | 1.520 | 1.520 | 1.410 | 1.425 | 1.425 | 655,280 |
| 2022-03-03 | 1.420 | 1.555 | 1.420 | 1.540 | 1.540 | 1,416,498 |
| 2022-03-02 | 1.395 | 1.395 | 1.360 | 1.375 | 1.375 | 232,663 |
| 2022-03-01 | 1.340 | 1.420 | 1.340 | 1.400 | 1.400 | 532,454 |
| 2022-02-28 | 1.370 | 1.370 | 1.305 | 1.320 | 1.320 | 361,584 |
| 2022-02-25 | 1.330 | 1.370 | 1.315 | 1.370 | 1.370 | 563,209 |
| 2022-02-24 | 1.380 | 1.425 | 1.305 | 1.310 | 1.310 | 1,241,286 |
| 2022-02-23 | 1.250 | 1.370 | 1.250 | 1.360 | 1.360 | 698,613 |
| 2022-02-22 | 1.350 | 1.350 | 1.260 | 1.270 | 1.270 | 646,961 |
| 2022-02-21 | 1.380 | 1.385 | 1.335 | 1.350 | 1.350 | 880,770 |
| 2022-02-18 | 1.365 | 1.395 | 1.350 | 1.380 | 1.380 | 330,708 |
| 2022-02-17 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 361,014 |
| 2022-02-16 | 1.410 | 1.435 | 1.390 | 1.415 | 1.415 | 299,071 |
| 2022-02-15 | 1.400 | 1.420 | 1.360 | 1.410 | 1.410 | 815,288 |
| 2022-02-14 | 1.450 | 1.470 | 1.410 | 1.410 | 1.410 | 654,002 |
| 2022-02-11 | 1.455 | 1.455 | 1.420 | 1.450 | 1.450 | 447,043 |
| 2022-02-10 | 1.500 | 1.510 | 1.450 | 1.470 | 1.470 | 517,042 |
| 2022-02-09 | 1.475 | 1.500 | 1.460 | 1.475 | 1.475 | 424,486 |
| 2022-02-08 | 1.500 | 1.505 | 1.455 | 1.470 | 1.470 | 577,843 |
| 2022-02-07 | 1.490 | 1.545 | 1.480 | 1.500 | 1.500 | 507,562 |
| 2022-02-04 | 1.485 | 1.530 | 1.460 | 1.530 | 1.530 | 719,716 |
| 2022-02-03 | 1.585 | 1.590 | 1.485 | 1.505 | 1.505 | 630,060 |
| 2022-02-02 | 1.600 | 1.640 | 1.560 | 1.570 | 1.570 | 759,068 |
| 2022-02-01 | 1.520 | 1.545 | 1.475 | 1.510 | 1.510 | 336,043 |
| 2022-01-31 | 1.480 | 1.480 | 1.430 | 1.460 | 1.460 | 516,338 |
| 2022-01-28 | 1.450 | 1.520 | 1.400 | 1.510 | 1.510 | 746,020 |
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.