Tali Digital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.018	0.018	0.017	0.017	1.402	4,284
2022-01-21	0.018	0.018	0.018	0.018	1.484	18,152
2022-01-20	0.019	0.019	0.018	0.019	1.567	2,228
2022-01-19	0.019	0.019	0.019	0.019	1.567	207
2022-01-18	0.020	0.020	0.019	0.019	1.567	13,223
2022-01-17	0.019	0.020	0.019	0.020	1.649	631
2022-01-14	0.019	0.020	0.019	0.019	1.567	3,617
2022-01-13	0.021	0.021	0.020	0.020	1.649	1,772
2022-01-12	0.020	0.020	0.020	0.020	1.649	22,669
2022-01-11	0.021	0.021	0.021	0.021	1.732	0
2022-01-10	0.021	0.021	0.021	0.021	1.732	0
2022-01-07	0.021	0.021	0.021	0.021	1.732	267
2022-01-06	0.021	0.021	0.021	0.021	1.691	447
2022-01-05	0.021	0.021	0.021	0.021	1.732	3,380
2022-01-04	0.020	0.020	0.019	0.020	1.608	6,436
2021-12-31	0.022	0.022	0.020	0.022	1.814	1,178
2021-12-30	0.019	0.022	0.019	0.022	1.814	2,069
2021-12-29	0.019	0.019	0.019	0.019	1.567	3,746
2021-12-24	0.018	0.018	0.018	0.018	1.484	0
2021-12-23	0.020	0.022	0.018	0.018	1.484	6,083
2021-12-22	0.019	0.020	0.019	0.020	1.649	2,783
2021-12-21	0.019	0.019	0.019	0.019	1.526	3,427
2021-12-20	0.019	0.020	0.018	0.018	1.484	85,456
2021-12-17	0.019	0.019	0.019	0.019	1.567	0
2021-12-16	0.019	0.019	0.019	0.019	1.567	0
2021-12-15	0.020	0.020	0.019	0.019	1.567	9,303
2021-12-14	0.020	0.020	0.020	0.020	1.649	1,212
2021-12-13	0.020	0.021	0.020	0.020	1.649	2,354
2021-12-10	0.020	0.021	0.020	0.021	1.691	3,791
2021-12-09	0.021	0.021	0.020	0.021	1.691	17,043
2021-12-08	0.020	0.021	0.020	0.021	1.732	4,980
2021-12-07	0.019	0.021	0.019	0.020	1.649	11,498
2021-12-06	0.020	0.020	0.019	0.019	1.567	37,548
2021-12-03	0.021	0.021	0.019	0.020	1.649	30,494
2021-12-02	0.023	0.023	0.021	0.021	1.732	24,132
2021-12-01	0.023	0.023	0.022	0.022	1.814	3,595
2021-11-30	0.023	0.023	0.022	0.022	1.814	24,535
2021-11-29	0.023	0.024	0.023	0.023	1.897	4,534
2021-11-26	0.024	0.024	0.023	0.023	1.897	7,644
2021-11-25	0.024	0.024	0.023	0.024	1.979	547
2021-11-24	0.025	0.025	0.023	0.024	1.979	6,662
2021-11-23	0.025	0.025	0.023	0.025	2.062	3,517
2021-11-22	0.023	0.025	0.023	0.025	2.062	17,674
2021-11-19	0.024	0.025	0.023	0.023	1.897	12,838
2021-11-18	0.025	0.025	0.024	0.024	1.979	4,397
2021-11-17	0.025	0.025	0.024	0.024	1.979	24,154
2021-11-16	0.027	0.027	0.025	0.025	2.062	8,437
2021-11-15	0.025	0.026	0.025	0.025	2.062	3,845
2021-11-12	0.027	0.027	0.025	0.026	2.144	21,153
2021-11-11	0.028	0.028	0.025	0.027	2.227	82,926
2021-11-10	0.028	0.029	0.027	0.027	2.227	29,302
2021-11-09	0.028	0.030	0.028	0.029	2.392	5,043
2021-11-08	0.028	0.029	0.028	0.028	2.309	1,409
2021-11-05	0.029	0.030	0.029	0.030	2.474	3,155
2021-11-04	0.029	0.029	0.029	0.029	2.392	1,932
2021-11-03	0.029	0.030	0.029	0.030	2.474	6,513
2021-11-02	0.029	0.029	0.028	0.028	2.309	6,749
2021-11-01	0.029	0.030	0.028	0.028	2.309	20,538
2021-10-29	0.029	0.031	0.028	0.030	2.474	29,114
2021-10-28	0.029	0.029	0.028	0.028	2.309	3,788

← NewerPage 21 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.