Tali Digital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 12,388 |
| 2023-01-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2023-01-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2023-01-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 999 |
| 2022-12-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 750 |
| 2022-12-29 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 175 |
| 2022-12-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 20,847 |
| 2022-12-23 | 0.002 | 0.003 | 0.002 | 0.003 | 0.250 | 84,758 |
| 2022-12-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 3,000 |
| 2022-12-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2022-12-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 9,560 |
| 2022-12-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2022-12-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2022-12-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2022-12-14 | 0.002 | 0.003 | 0.002 | 0.002 | 0.200 | 193,398 |
| 2022-12-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 68 |
| 2022-12-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 661 |
| 2022-12-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2022-12-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2022-12-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 3,953 |
| 2022-12-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2022-12-05 | 0.002 | 0.003 | 0.002 | 0.003 | 0.250 | 20,092 |
| 2022-12-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 9,600 |
| 2022-12-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 11,966 |
| 2022-11-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2022-11-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2022-11-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 5,273 |
| 2022-11-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 1,016 |
| 2022-11-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2022-11-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 127 |
| 2022-11-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 43,200 |
| 2022-11-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 88,893 |
| 2022-11-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2022-11-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 528 |
| 2022-11-16 | 0.004 | 0.004 | 0.003 | 0.003 | 0.250 | 938 |
| 2022-11-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.333 | 300 |
| 2022-11-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 53,233 |
| 2022-11-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.333 | 3,000 |
| 2022-11-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 36,072 |
| 2022-11-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.208 | 2,400 |
| 2022-11-08 | 0.002 | 0.003 | 0.002 | 0.003 | 0.208 | 7,800 |
| 2022-11-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 2,021 |
| 2022-11-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 9 |
| 2022-11-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2022-11-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 2,400 |
| 2022-11-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.208 | 0 |
| 2022-10-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.208 | 2,251 |
| 2022-10-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2022-10-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2022-10-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 26,160 |
| 2022-10-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 8,661 |
| 2022-10-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 5,760 |
| 2022-10-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 21,000 |
| 2022-10-20 | 0.002 | 0.003 | 0.002 | 0.003 | 0.250 | 26,756 |
| 2022-10-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 15,268 |
| 2022-10-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2022-10-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 8,832 |
| 2022-10-14 | 0.003 | 0.003 | 0.002 | 0.003 | 0.250 | 35,800 |
| 2022-10-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 1,320 |
| 2022-10-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 30 |
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.