Tali Digital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.011	0.011	0.011	0.011	0.917	2,763
2022-04-20	0.011	0.012	0.011	0.011	0.917	127,123
2022-04-19	0.012	0.012	0.012	0.012	1.000	26,381
2022-04-14	0.012	0.013	0.012	0.012	1.000	19,498
2022-04-13	0.012	0.012	0.012	0.012	1.000	7,187
2022-04-12	0.012	0.012	0.011	0.011	0.917	1,860
2022-04-11	0.012	0.013	0.012	0.012	1.000	111,309
2022-04-08	0.013	0.014	0.012	0.012	1.000	441,629
2022-04-07	0.012	0.012	0.012	0.012	1.000	17,973
2022-04-06	0.011	0.011	0.011	0.011	0.917	6,556
2022-04-05	0.012	0.013	0.012	0.012	1.000	72,008
2022-04-04	0.011	0.012	0.011	0.012	0.958	36,673
2022-04-01	0.012	0.012	0.012	0.012	0.958	0
2022-03-31	0.012	0.012	0.012	0.012	0.958	12,762
2022-03-30	0.012	0.012	0.012	0.012	0.958	1,347
2022-03-29	0.011	0.011	0.011	0.011	0.917	1,340
2022-03-28	0.012	0.012	0.011	0.011	0.917	32,492
2022-03-25	0.012	0.012	0.012	0.012	0.958	2,249
2022-03-24	0.011	0.011	0.011	0.011	0.917	0
2022-03-23	0.011	0.012	0.011	0.011	0.917	6,305
2022-03-22	0.012	0.012	0.012	0.012	0.990	995
2022-03-21	0.013	0.013	0.012	0.012	0.948	16,819
2022-03-18	0.012	0.013	0.012	0.013	1.031	3,625
2022-03-17	0.012	0.012	0.011	0.012	0.990	12,753
2022-03-16	0.011	0.012	0.011	0.012	0.990	1,374
2022-03-15	0.012	0.013	0.012	0.012	0.990	112,918
2022-03-14	0.012	0.013	0.012	0.013	1.072	35,108
2022-03-11	0.012	0.013	0.012	0.012	0.990	103,415
2022-03-10	0.016	0.016	0.012	0.012	0.990	175,251
2022-03-09	0.019	0.019	0.019	0.019	1.567	0
2022-03-08	0.019	0.019	0.019	0.019	1.567	0
2022-03-07	0.019	0.019	0.019	0.019	1.567	0
2022-03-04	0.019	0.019	0.019	0.019	1.567	0
2022-03-03	0.019	0.019	0.019	0.019	1.567	0
2022-03-02	0.019	0.019	0.019	0.019	1.567	0
2022-03-01	0.019	0.019	0.019	0.019	1.567	0
2022-02-28	0.020	0.020	0.019	0.019	1.567	8,576
2022-02-25	0.020	0.020	0.020	0.020	1.649	2,182
2022-02-24	0.019	0.020	0.019	0.020	1.649	11,398
2022-02-23	0.021	0.021	0.019	0.019	1.567	9,810
2022-02-22	0.023	0.023	0.021	0.021	1.732	4,789
2022-02-21	0.023	0.023	0.022	0.022	1.814	28,722
2022-02-18	0.023	0.024	0.023	0.023	1.897	31,891
2022-02-17	0.023	0.024	0.023	0.024	1.979	2,259
2022-02-16	0.026	0.026	0.026	0.026	2.144	1,111
2022-02-15	0.025	0.025	0.025	0.025	2.062	3,904
2022-02-14	0.027	0.027	0.025	0.026	2.144	12,871
2022-02-11	0.027	0.027	0.025	0.027	2.227	24,931
2022-02-10	0.021	0.027	0.021	0.026	2.144	52,001
2022-02-09	0.021	0.021	0.021	0.021	1.732	3,133
2022-02-08	0.021	0.021	0.021	0.021	1.732	169
2022-02-07	0.021	0.022	0.021	0.021	1.732	7,661
2022-02-04	0.020	0.021	0.020	0.020	1.649	7,583
2022-02-03	0.018	0.020	0.018	0.019	1.567	5,208
2022-02-02	0.018	0.018	0.017	0.017	1.402	20,759
2022-02-01	0.018	0.018	0.017	0.017	1.402	17,297
2022-01-31	0.016	0.016	0.016	0.016	1.319	3,181
2022-01-28	0.015	0.017	0.015	0.015	1.237	12,786
2022-01-27	0.016	0.016	0.015	0.016	1.319	7,453
2022-01-25	0.016	0.017	0.015	0.016	1.319	34,240

← NewerPage 20 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.