Tali Digital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2023-03-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 1,220 |
| 2023-03-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 15,000 |
| 2023-03-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 3,290 |
| 2023-03-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2023-03-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 3,050 |
| 2023-03-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 4,200 |
| 2023-03-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2023-03-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 170 |
| 2023-03-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 5,000 |
| 2023-03-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 2,500 |
| 2023-03-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 21,499 |
| 2023-03-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 1,300 |
| 2023-03-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2023-03-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 50,001 |
| 2023-03-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2023-03-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2023-03-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2023-03-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2023-03-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2023-03-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2023-03-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2023-03-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2023-02-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 67,126 |
| 2023-02-27 | 0.003 | 0.004 | 0.003 | 0.004 | 0.400 | 7,650 |
| 2023-02-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 170,842 |
| 2023-02-23 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 80,000 |
| 2023-02-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2023-02-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2023-02-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2023-02-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 5,133 |
| 2023-02-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2023-02-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2023-02-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2023-02-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2023-02-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 1,200 |
| 2023-02-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 2,915 |
| 2023-02-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 7 |
| 2023-02-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2023-02-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2023-02-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 5,000 |
| 2023-02-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2023-02-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2023-01-31 | 0.002 | 0.003 | 0.002 | 0.003 | 0.250 | 1,132 |
| 2023-01-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2023-01-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 10,200 |
| 2023-01-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 52,692 |
| 2023-01-24 | 0.003 | 0.003 | 0.002 | 0.003 | 0.250 | 17,557 |
| 2023-01-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2023-01-20 | 0.004 | 0.004 | 0.003 | 0.003 | 0.300 | 10,095 |
| 2023-01-19 | 0.003 | 0.004 | 0.003 | 0.003 | 0.300 | 398,130 |
| 2023-01-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.350 | 11,020 |
| 2023-01-17 | 0.003 | 0.004 | 0.003 | 0.004 | 0.400 | 493,654 |
| 2023-01-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 113,328 |
| 2023-01-13 | 0.002 | 0.003 | 0.002 | 0.003 | 0.250 | 8,598 |
| 2023-01-12 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 31,816 |
| 2023-01-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2023-01-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 17 |
| 2023-01-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 20,000 |
| 2023-01-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 12,388 |
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.