Terracom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.403	0.414	0.393	0.414	0.373	1,784,612
2023-12-14	0.398	0.403	0.388	0.398	0.359	1,226,163
2023-12-13	0.377	0.388	0.356	0.382	0.345	1,986,018
2023-12-12	0.393	0.393	0.372	0.377	0.340	1,531,687
2023-12-11	0.425	0.425	0.388	0.393	0.354	1,969,948
2023-12-08	0.414	0.430	0.401	0.419	0.378	2,427,736
2023-12-07	0.382	0.414	0.382	0.403	0.364	3,168,329
2023-12-06	0.372	0.382	0.366	0.382	0.345	1,188,360
2023-12-05	0.366	0.393	0.356	0.372	0.335	2,842,202
2023-12-04	0.361	0.372	0.361	0.366	0.330	1,701,362
2023-12-01	0.329	0.356	0.329	0.356	0.321	1,570,445
2023-11-30	0.334	0.340	0.329	0.340	0.306	1,141,704
2023-11-29	0.324	0.334	0.324	0.334	0.302	1,524,487
2023-11-28	0.329	0.340	0.319	0.324	0.292	2,996,333
2023-11-27	0.329	0.329	0.319	0.329	0.297	1,030,296
2023-11-24	0.319	0.329	0.319	0.329	0.297	1,095,204
2023-11-23	0.329	0.334	0.319	0.324	0.292	1,330,512
2023-11-22	0.334	0.334	0.319	0.319	0.287	1,874,098
2023-11-21	0.329	0.334	0.329	0.334	0.302	1,680,536
2023-11-20	0.340	0.340	0.324	0.329	0.297	1,760,304
2023-11-17	0.334	0.340	0.329	0.334	0.302	656,816
2023-11-16	0.350	0.350	0.334	0.334	0.302	1,554,246
2023-11-15	0.345	0.350	0.334	0.350	0.316	1,217,604
2023-11-14	0.340	0.345	0.329	0.340	0.306	1,254,767
2023-11-13	0.340	0.345	0.334	0.340	0.306	653,649
2023-11-10	0.345	0.345	0.334	0.334	0.302	1,165,014
2023-11-09	0.334	0.345	0.334	0.345	0.311	4,265,838
2023-11-08	0.340	0.345	0.329	0.340	0.306	1,015,610
2023-11-07	0.356	0.356	0.340	0.345	0.311	1,072,917
2023-11-06	0.372	0.372	0.356	0.356	0.321	2,914,107
2023-11-03	0.366	0.372	0.361	0.372	0.335	1,936,976
2023-11-02	0.366	0.366	0.353	0.361	0.325	3,079,007
2023-11-01	0.377	0.380	0.348	0.366	0.330	5,215,643
2023-10-31	0.446	0.451	0.356	0.393	0.354	8,861,184
2023-10-30	0.457	0.457	0.443	0.446	0.402	1,258,278
2023-10-27	0.457	0.462	0.451	0.451	0.407	1,403,058
2023-10-26	0.472	0.472	0.451	0.451	0.407	2,150,247
2023-10-25	0.467	0.472	0.462	0.467	0.421	1,844,373
2023-10-24	0.462	0.478	0.451	0.467	0.421	2,663,864
2023-10-23	0.462	0.467	0.457	0.462	0.416	944,902
2023-10-20	0.462	0.472	0.459	0.462	0.416	1,840,287
2023-10-19	0.457	0.478	0.451	0.472	0.426	2,558,357
2023-10-18	0.457	0.462	0.451	0.457	0.412	3,307,116
2023-10-17	0.446	0.451	0.441	0.451	0.407	1,592,599
2023-10-16	0.457	0.459	0.441	0.446	0.402	1,378,370
2023-10-13	0.446	0.462	0.446	0.451	0.407	528,270
2023-10-12	0.446	0.457	0.441	0.441	0.397	1,569,076
2023-10-11	0.435	0.462	0.435	0.446	0.402	4,932,318
2023-10-10	0.435	0.441	0.425	0.435	0.392	4,690,091
2023-10-09	0.414	0.441	0.414	0.441	0.397	3,340,190
2023-10-06	0.435	0.441	0.419	0.425	0.383	3,124,515
2023-10-05	0.451	0.451	0.435	0.446	0.402	1,524,328
2023-10-04	0.441	0.457	0.433	0.446	0.402	2,895,630
2023-10-03	0.462	0.462	0.441	0.441	0.397	4,828,672
2023-10-02	0.467	0.478	0.457	0.467	0.421	3,055,791
2023-09-29	0.472	0.480	0.467	0.472	0.426	2,105,692
2023-09-28	0.483	0.486	0.467	0.467	0.421	3,271,941
2023-09-27	0.483	0.494	0.467	0.472	0.426	3,643,142
2023-09-26	0.499	0.510	0.483	0.483	0.436	2,566,574
2023-09-25	0.483	0.504	0.483	0.494	0.445	743,367

← NewerPage 13 of 22 · 1,265 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.