Tali Digital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 0.001 | 0.002 | 0.001 | 0.002 | 0.200 | 504 |
| 2024-06-07 | 0.002 | 0.002 | 0.001 | 0.001 | 0.100 | 15,809 |
| 2024-06-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 34,368 |
| 2024-06-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 0 |
| 2024-06-04 | 0.001 | 0.002 | 0.001 | 0.002 | 0.150 | 15,978 |
| 2024-06-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2024-05-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2024-05-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2024-05-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2024-05-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 12,500 |
| 2024-05-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 17 |
| 2024-05-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2024-05-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2024-05-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 60 |
| 2024-05-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 488 |
| 2024-05-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 714 |
| 2024-05-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2024-05-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 9,354 |
| 2024-05-15 | 0.001 | 0.001 | 0.001 | 0.001 | 0.100 | 7 |
| 2024-05-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 0 |
| 2024-05-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 10,859 |
| 2024-05-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2024-05-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2024-05-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2024-05-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2024-05-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 220 |
| 2024-05-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 4,015 |
| 2024-05-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 0 |
| 2024-05-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 0 |
| 2024-04-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 0 |
| 2024-04-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 13,091 |
| 2024-04-26 | 0.002 | 0.002 | 0.001 | 0.001 | 0.100 | 58,346 |
| 2024-04-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2024-04-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 60 |
| 2024-04-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2024-04-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 2,760 |
| 2024-04-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 1,760 |
| 2024-04-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2024-04-16 | 0.001 | 0.002 | 0.001 | 0.002 | 0.200 | 9,000 |
| 2024-04-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 5,160 |
| 2024-04-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 70 |
| 2024-04-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 278 |
| 2024-04-10 | 0.001 | 0.002 | 0.001 | 0.002 | 0.200 | 118,310 |
| 2024-04-09 | 0.001 | 0.001 | 0.001 | 0.001 | 0.100 | 0 |
| 2024-04-08 | 0.002 | 0.002 | 0.001 | 0.001 | 0.100 | 2,994 |
| 2024-04-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 0 |
| 2024-04-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 0 |
| 2024-04-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 713 |
| 2024-04-02 | 0.001 | 0.002 | 0.001 | 0.002 | 0.150 | 1,580 |
| 2024-03-28 | 0.001 | 0.002 | 0.001 | 0.002 | 0.150 | 7,183 |
| 2024-03-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 0 |
| 2024-03-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 1,542 |
| 2024-03-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 120 |
| 2024-03-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 0 |
| 2024-03-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 0 |
| 2024-03-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 1,250 |
| 2024-03-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 0 |
| 2024-03-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 520 |
| 2024-03-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 0 |
| 2024-03-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 20 |
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.