Tali Digital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.006	0.006	0.006	0.006	0.500	17,899
2022-07-15	0.007	0.007	0.006	0.006	0.500	3,003
2022-07-14	0.006	0.006	0.006	0.006	0.500	14,210
2022-07-13	0.006	0.006	0.006	0.006	0.500	0
2022-07-12	0.006	0.006	0.006	0.006	0.500	5,594
2022-07-11	0.006	0.006	0.006	0.006	0.500	60
2022-07-08	0.006	0.006	0.006	0.006	0.500	0
2022-07-07	0.006	0.006	0.006	0.006	0.500	0
2022-07-06	0.006	0.006	0.006	0.006	0.500	9,345
2022-07-05	0.006	0.006	0.005	0.006	0.500	17,151
2022-07-04	0.006	0.006	0.006	0.006	0.500	5,400
2022-07-01	0.006	0.007	0.006	0.006	0.500	17,052
2022-06-30	0.007	0.007	0.006	0.006	0.500	140,246
2022-06-29	0.007	0.007	0.006	0.007	0.583	31,511
2022-06-28	0.006	0.008	0.006	0.007	0.583	128,146
2022-06-27	0.006	0.006	0.006	0.006	0.500	21,275
2022-06-24	0.006	0.006	0.006	0.006	0.500	15,137
2022-06-23	0.005	0.007	0.005	0.006	0.500	119,633
2022-06-22	0.005	0.005	0.005	0.005	0.417	20,546
2022-06-21	0.007	0.007	0.005	0.005	0.417	28,172
2022-06-20	0.006	0.007	0.006	0.006	0.500	15,541
2022-06-17	0.007	0.007	0.007	0.007	0.583	0
2022-06-16	0.007	0.007	0.007	0.007	0.583	720
2022-06-15	0.006	0.007	0.006	0.007	0.583	21,497
2022-06-14	0.005	0.006	0.005	0.006	0.500	61,919
2022-06-10	0.007	0.007	0.006	0.007	0.583	106,106
2022-06-09	0.007	0.007	0.007	0.007	0.583	49,469
2022-06-08	0.007	0.007	0.007	0.007	0.583	46,796
2022-06-07	0.007	0.007	0.007	0.007	0.583	81,333
2022-06-06	0.008	0.008	0.008	0.008	0.625	21,000
2022-06-03	0.007	0.008	0.007	0.007	0.583	91,306
2022-06-02	0.007	0.007	0.007	0.007	0.583	71,794
2022-06-01	0.007	0.007	0.007	0.007	0.583	3,138
2022-05-31	0.007	0.008	0.006	0.007	0.583	143,414
2022-05-30	0.007	0.007	0.006	0.006	0.500	67,751
2022-05-27	0.006	0.007	0.006	0.006	0.500	7,991
2022-05-26	0.006	0.007	0.006	0.007	0.542	24,803
2022-05-25	0.006	0.006	0.006	0.006	0.500	3,000
2022-05-24	0.006	0.007	0.006	0.007	0.542	13,800
2022-05-23	0.007	0.007	0.007	0.007	0.542	71,413
2022-05-20	0.007	0.007	0.007	0.007	0.542	62,388
2022-05-19	0.007	0.007	0.007	0.007	0.583	82,619
2022-05-18	0.007	0.008	0.007	0.008	0.667	136,292
2022-05-17	0.007	0.007	0.006	0.006	0.500	69,109
2022-05-16	0.007	0.007	0.007	0.007	0.583	54,355
2022-05-13	0.008	0.008	0.008	0.008	0.667	1,171
2022-05-12	0.008	0.008	0.008	0.008	0.667	46,312
2022-05-11	0.008	0.008	0.008	0.008	0.667	0
2022-05-10	0.008	0.008	0.008	0.008	0.667	6,000
2022-05-09	0.008	0.008	0.008	0.008	0.667	12,012
2022-05-06	0.009	0.009	0.008	0.008	0.667	169,080
2022-05-05	0.008	0.009	0.008	0.009	0.750	2,400
2022-05-04	0.009	0.009	0.008	0.008	0.667	20,439
2022-05-03	0.009	0.010	0.009	0.009	0.750	69,780
2022-05-02	0.010	0.010	0.009	0.009	0.750	32,893
2022-04-29	0.010	0.010	0.010	0.010	0.833	10,542
2022-04-28	0.011	0.011	0.009	0.010	0.833	76,438
2022-04-27	0.010	0.011	0.010	0.011	0.917	12,909
2022-04-26	0.011	0.011	0.010	0.010	0.833	6,600
2022-04-22	0.011	0.011	0.011	0.011	0.917	16,161

← NewerPage 19 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.