Terracom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.244	0.260	0.239	0.260	0.235	1,693,538
2024-03-13	0.244	0.252	0.244	0.244	0.220	1,034,603
2024-03-12	0.250	0.255	0.239	0.244	0.220	2,235,545
2024-03-11	0.250	0.257	0.244	0.244	0.220	973,387
2024-03-08	0.265	0.265	0.250	0.250	0.225	2,096,419
2024-03-07	0.265	0.271	0.260	0.265	0.239	1,482,275
2024-03-06	0.255	0.265	0.255	0.260	0.235	885,429
2024-03-05	0.250	0.276	0.250	0.255	0.230	1,859,218
2024-03-04	0.265	0.271	0.255	0.255	0.230	1,101,423
2024-03-01	0.260	0.273	0.244	0.260	0.235	3,410,112
2024-02-29	0.281	0.281	0.244	0.260	0.235	5,304,531
2024-02-28	0.276	0.287	0.276	0.287	0.258	714,716
2024-02-27	0.281	0.287	0.276	0.276	0.249	1,240,538
2024-02-26	0.281	0.292	0.276	0.287	0.258	3,205,778
2024-02-23	0.297	0.297	0.276	0.281	0.254	2,070,786
2024-02-22	0.297	0.297	0.284	0.292	0.263	1,238,272
2024-02-21	0.303	0.303	0.284	0.292	0.263	1,804,982
2024-02-20	0.281	0.303	0.281	0.297	0.268	2,440,595
2024-02-19	0.287	0.292	0.276	0.276	0.249	1,498,898
2024-02-16	0.265	0.287	0.265	0.287	0.258	3,768,535
2024-02-15	0.276	0.281	0.265	0.265	0.239	2,499,155
2024-02-14	0.271	0.281	0.268	0.276	0.249	1,462,127
2024-02-13	0.276	0.281	0.271	0.276	0.249	2,366,367
2024-02-12	0.281	0.287	0.265	0.271	0.244	3,443,507
2024-02-09	0.313	0.313	0.279	0.281	0.254	4,488,663
2024-02-08	0.297	0.313	0.279	0.308	0.278	3,702,436
2024-02-07	0.303	0.308	0.295	0.303	0.273	1,665,549
2024-02-06	0.297	0.303	0.287	0.303	0.273	4,104,741
2024-02-05	0.324	0.329	0.297	0.297	0.268	2,904,656
2024-02-02	0.329	0.329	0.316	0.319	0.287	1,509,973
2024-02-01	0.324	0.334	0.308	0.324	0.292	4,883,873
2024-01-31	0.377	0.393	0.292	0.329	0.297	12,472,327
2024-01-30	0.388	0.393	0.361	0.377	0.340	4,842,875
2024-01-29	0.398	0.414	0.382	0.382	0.345	8,049,331
2024-01-25	0.403	0.403	0.393	0.403	0.364	1,354,855
2024-01-24	0.403	0.409	0.388	0.403	0.364	790,555
2024-01-23	0.393	0.403	0.382	0.393	0.354	918,315
2024-01-22	0.425	0.430	0.385	0.388	0.349	4,427,873
2024-01-19	0.419	0.427	0.414	0.425	0.383	2,264,382
2024-01-18	0.430	0.433	0.414	0.414	0.373	1,781,628
2024-01-17	0.457	0.457	0.430	0.430	0.388	1,134,253
2024-01-16	0.462	0.462	0.441	0.446	0.402	1,170,323
2024-01-15	0.446	0.457	0.446	0.454	0.409	474,833
2024-01-12	0.451	0.451	0.441	0.446	0.402	1,418,373
2024-01-11	0.441	0.457	0.441	0.451	0.407	2,271,846
2024-01-10	0.430	0.446	0.430	0.446	0.402	2,067,704
2024-01-09	0.441	0.446	0.430	0.430	0.388	1,701,168
2024-01-08	0.446	0.446	0.433	0.441	0.397	1,298,869
2024-01-05	0.446	0.451	0.438	0.441	0.397	1,674,746
2024-01-04	0.441	0.451	0.430	0.446	0.402	1,781,171
2024-01-03	0.457	0.462	0.435	0.435	0.392	2,600,397
2024-01-02	0.457	0.467	0.446	0.457	0.412	1,376,318
2023-12-29	0.462	0.462	0.435	0.446	0.402	1,949,810
2023-12-28	0.435	0.462	0.435	0.462	0.416	2,876,901
2023-12-27	0.403	0.441	0.403	0.430	0.388	2,192,502
2023-12-22	0.409	0.414	0.403	0.409	0.369	734,079
2023-12-21	0.403	0.409	0.393	0.403	0.364	435,679
2023-12-20	0.414	0.414	0.393	0.398	0.359	1,086,256
2023-12-19	0.414	0.419	0.398	0.409	0.369	1,950,321
2023-12-18	0.414	0.414	0.401	0.409	0.369	1,160,689

← NewerPage 12 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-11-21	0.0100 AUD
2023-09-11	0.0300 AUD
2023-06-08	0.0300 AUD
2023-03-08	0.0750 AUD
2022-11-24	0.0750 AUD
2022-09-02	0.0750 AUD
2019-10-29	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.