Talga Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.395	1.495	1.385	1.410	1.410	942,111
2022-01-25	1.480	1.495	1.375	1.380	1.380	1,682,612
2022-01-24	1.540	1.545	1.465	1.490	1.490	1,511,266
2022-01-21	1.745	1.745	1.610	1.630	1.630	913,992
2022-01-20	1.700	1.755	1.670	1.745	1.745	428,168
2022-01-19	1.700	1.730	1.675	1.700	1.700	319,720
2022-01-18	1.720	1.775	1.695	1.735	1.735	698,721
2022-01-17	1.725	1.740	1.650	1.685	1.685	558,156
2022-01-14	1.680	1.745	1.645	1.725	1.725	529,918
2022-01-13	1.635	1.730	1.620	1.680	1.680	727,369
2022-01-12	1.630	1.650	1.580	1.650	1.650	629,742
2022-01-11	1.650	1.680	1.600	1.635	1.635	447,913
2022-01-10	1.615	1.640	1.570	1.625	1.625	426,098
2022-01-07	1.620	1.660	1.595	1.650	1.650	628,494
2022-01-06	1.700	1.725	1.620	1.620	1.620	704,673
2022-01-05	1.715	1.755	1.665	1.730	1.730	857,353
2022-01-04	1.630	1.725	1.595	1.700	1.700	1,091,066
2021-12-31	1.600	1.630	1.590	1.630	1.630	243,566
2021-12-30	1.620	1.620	1.565	1.600	1.600	512,378
2021-12-29	1.595	1.625	1.560	1.610	1.610	673,040
2021-12-24	1.500	1.565	1.500	1.540	1.540	486,575
2021-12-23	1.480	1.515	1.455	1.480	1.480	383,992
2021-12-22	1.495	1.505	1.465	1.480	1.480	375,030
2021-12-21	1.500	1.505	1.450	1.500	1.500	440,867
2021-12-20	1.540	1.565	1.475	1.495	1.495	794,580
2021-12-17	1.550	1.565	1.515	1.545	1.545	239,308
2021-12-16	1.530	1.555	1.490	1.550	1.550	447,629
2021-12-15	1.550	1.560	1.480	1.505	1.505	949,890
2021-12-14	1.550	1.580	1.515	1.530	1.530	610,766
2021-12-13	1.575	1.665	1.560	1.600	1.600	1,556,047
2021-12-10	1.530	1.550	1.490	1.500	1.500	777,237
2021-12-09	1.470	1.565	1.430	1.535	1.535	2,556,004
2021-12-08	1.375	1.420	1.370	1.380	1.380	707,679
2021-12-07	1.395	1.400	1.325	1.360	1.360	1,101,737
2021-12-06	1.390	1.400	1.330	1.375	1.375	1,680,187
2021-12-03	1.445	1.460	1.385	1.450	1.450	1,734,549
2021-12-02	1.500	1.500	1.390	1.395	1.395	2,550,390
2021-12-01	1.500	1.545	1.455	1.505	1.505	2,331,355
2021-11-30	1.610	1.635	1.480	1.480	1.480	7,543,423
2021-11-29	1.720	1.840	1.710	1.800	1.800	1,750,519
2021-11-26	1.780	1.835	1.715	1.735	1.735	1,435,676
2021-11-25	1.735	1.855	1.685	1.840	1.840	1,373,403
2021-11-24	1.850	1.875	1.705	1.705	1.705	1,534,675
2021-11-23	1.780	1.795	1.710	1.725	1.725	548,648
2021-11-22	1.785	1.850	1.755	1.765	1.765	994,446
2021-11-19	1.945	1.950	1.775	1.780	1.780	2,192,389
2021-11-18	1.995	2.020	1.940	1.950	1.950	1,357,850
2021-11-17	2.120	2.210	1.950	1.985	1.985	3,551,127
2021-11-16	2.070	2.140	2.020	2.050	2.050	869,153
2021-11-15	2.120	2.220	2.050	2.080	2.080	1,483,491
2021-11-12	2.110	2.110	2.050	2.100	2.100	1,050,269
2021-11-11	2.010	2.120	1.965	2.100	2.100	1,666,949
2021-11-10	2.150	2.150	2.010	2.010	2.010	1,951,065
2021-11-09	2.050	2.230	1.990	2.200	2.200	3,149,874
2021-11-08	1.975	2.110	1.930	2.050	2.050	3,534,933
2021-11-05	1.700	1.925	1.695	1.905	1.905	3,234,894
2021-11-04	1.710	1.720	1.640	1.680	1.680	1,541,883
2021-11-03	1.575	1.715	1.550	1.690	1.690	3,152,580
2021-11-02	1.580	1.580	1.525	1.535	1.535	520,373
2021-11-01	1.530	1.590	1.520	1.560	1.560	925,701

← NewerPage 21 of 22 · 1,272 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.