Tali Digital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.003	0.003	0.003	0.003	0.250	0
2022-10-10	0.003	0.003	0.003	0.003	0.250	5,247
2022-10-07	0.003	0.003	0.003	0.003	0.250	20,052
2022-10-06	0.003	0.003	0.002	0.002	0.167	264,370
2022-10-05	0.003	0.003	0.003	0.003	0.250	32,409
2022-10-04	0.003	0.003	0.003	0.003	0.250	22,860
2022-10-03	0.003	0.003	0.003	0.003	0.250	74,755
2022-09-30	0.003	0.003	0.003	0.003	0.250	19,220
2022-09-29	0.003	0.003	0.003	0.003	0.250	100,967
2022-09-28	0.004	0.004	0.004	0.004	0.333	5,407
2022-09-27	0.004	0.004	0.004	0.004	0.333	31,757
2022-09-26	0.004	0.004	0.004	0.004	0.333	63,704
2022-09-23	0.004	0.004	0.004	0.004	0.333	3,900
2022-09-21	0.004	0.004	0.004	0.004	0.333	1,019
2022-09-20	0.005	0.006	0.005	0.005	0.417	44,738
2022-09-19	0.005	0.005	0.005	0.005	0.417	0
2022-09-16	0.005	0.005	0.005	0.005	0.417	6,000
2022-09-15	0.005	0.005	0.005	0.005	0.417	0
2022-09-14	0.005	0.005	0.005	0.005	0.417	67,599
2022-09-13	0.005	0.005	0.005	0.005	0.417	25,668
2022-09-12	0.005	0.005	0.004	0.004	0.333	17,643
2022-09-09	0.005	0.005	0.004	0.005	0.417	36,884
2022-09-08	0.005	0.005	0.005	0.005	0.375	8,411
2022-09-07	0.004	0.005	0.004	0.005	0.375	318
2022-09-06	0.004	0.004	0.004	0.004	0.333	858
2022-09-05	0.005	0.005	0.005	0.005	0.417	7,211
2022-09-02	0.005	0.005	0.005	0.005	0.417	54,441
2022-09-01	0.005	0.006	0.005	0.006	0.500	55,080
2022-08-31	0.005	0.005	0.005	0.005	0.417	62,317
2022-08-30	0.005	0.005	0.005	0.005	0.417	1,902
2022-08-29	0.007	0.007	0.005	0.005	0.417	2,540
2022-08-26	0.007	0.007	0.007	0.007	0.583	0
2022-08-25	0.007	0.007	0.007	0.007	0.583	0
2022-08-24	0.006	0.007	0.006	0.007	0.583	26,057
2022-08-23	0.006	0.006	0.005	0.006	0.500	56,856
2022-08-22	0.005	0.007	0.005	0.007	0.583	194,739
2022-08-19	0.005	0.005	0.005	0.005	0.417	22,404
2022-08-18	0.005	0.006	0.005	0.005	0.417	101,350
2022-08-17	0.006	0.006	0.005	0.005	0.417	37,814
2022-08-16	0.006	0.006	0.006	0.006	0.500	109
2022-08-15	0.005	0.005	0.005	0.005	0.417	0
2022-08-12	0.006	0.006	0.005	0.005	0.417	3,114
2022-08-11	0.006	0.006	0.006	0.006	0.500	9
2022-08-10	0.005	0.005	0.005	0.005	0.417	4,440
2022-08-09	0.006	0.006	0.006	0.006	0.500	1,016
2022-08-08	0.006	0.006	0.006	0.006	0.500	199
2022-08-05	0.006	0.006	0.006	0.006	0.500	0
2022-08-04	0.006	0.006	0.006	0.006	0.500	0
2022-08-03	0.006	0.006	0.006	0.006	0.500	57,427
2022-08-02	0.006	0.006	0.006	0.006	0.458	1,200
2022-08-01	0.005	0.005	0.005	0.005	0.417	0
2022-07-29	0.005	0.007	0.005	0.005	0.417	67,634
2022-07-28	0.006	0.006	0.006	0.006	0.500	102
2022-07-27	0.006	0.006	0.005	0.005	0.417	33,458
2022-07-26	0.006	0.006	0.005	0.005	0.417	16,660
2022-07-25	0.006	0.006	0.006	0.006	0.500	17,484
2022-07-22	0.007	0.007	0.005	0.006	0.500	43,487
2022-07-21	0.007	0.007	0.006	0.007	0.583	9,943
2022-07-20	0.007	0.007	0.006	0.007	0.583	18,360
2022-07-19	0.007	0.007	0.006	0.006	0.500	3,240

← NewerPage 18 of 22 · 1,265 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.