Tali Digital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 0.001 | 0.001 | 0.001 | 0.001 | 0.100 | 580 |
| 2023-06-28 | 0.001 | 0.001 | 0.001 | 0.001 | 0.100 | 160 |
| 2023-06-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 20,000 |
| 2023-06-26 | 0.001 | 0.002 | 0.001 | 0.002 | 0.150 | 36,778 |
| 2023-06-23 | 0.001 | 0.001 | 0.001 | 0.001 | 0.100 | 0 |
| 2023-06-22 | 0.002 | 0.002 | 0.001 | 0.001 | 0.100 | 107,672 |
| 2023-06-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 300 |
| 2023-06-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 1,888 |
| 2023-06-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 0 |
| 2023-06-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 42,000 |
| 2023-06-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 5,190 |
| 2023-06-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 25,838 |
| 2023-06-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 0 |
| 2023-06-09 | 0.001 | 0.002 | 0.001 | 0.002 | 0.150 | 492 |
| 2023-06-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 6,432 |
| 2023-06-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 1,000 |
| 2023-06-06 | 0.001 | 0.001 | 0.001 | 0.001 | 0.100 | 1,979 |
| 2023-06-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 3,159 |
| 2023-06-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 3,265 |
| 2023-06-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 0 |
| 2023-05-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 0 |
| 2023-05-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 133 |
| 2023-05-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.150 | 180 |
| 2023-05-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 110,000 |
| 2023-05-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 5,750 |
| 2023-05-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 22,845 |
| 2023-05-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 16,666 |
| 2023-05-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2023-05-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2023-05-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2023-05-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 3,780 |
| 2023-05-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2023-05-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2023-05-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 8,184 |
| 2023-05-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 93,717 |
| 2023-05-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2023-05-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 3,500 |
| 2023-05-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2023-05-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 15,500 |
| 2023-05-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2023-05-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 20,000 |
| 2023-05-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 5,000 |
| 2023-05-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2023-04-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 3,344 |
| 2023-04-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 339,148 |
| 2023-04-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 40,000 |
| 2023-04-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2023-04-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 3,076 |
| 2023-04-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2023-04-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2023-04-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2023-04-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 70,000 |
| 2023-04-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 200 |
| 2023-04-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2023-04-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2023-04-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2023-04-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2023-04-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2023-04-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 66 |
| 2023-04-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
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.