Terracom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.494	0.504	0.478	0.488	0.440	2,487,909
2023-09-21	0.499	0.499	0.488	0.488	0.440	1,652,957
2023-09-20	0.483	0.504	0.478	0.499	0.450	2,664,278
2023-09-19	0.488	0.494	0.467	0.483	0.436	3,819,626
2023-09-18	0.499	0.504	0.483	0.494	0.445	908,323
2023-09-15	0.467	0.504	0.457	0.504	0.455	6,415,107
2023-09-14	0.472	0.478	0.454	0.457	0.412	3,063,893
2023-09-13	0.472	0.483	0.457	0.457	0.412	2,781,047
2023-09-12	0.499	0.499	0.472	0.472	0.426	3,555,976
2023-09-11	0.526	0.526	0.483	0.499	0.450	3,387,710
2023-09-08	0.541	0.557	0.536	0.557	0.476	3,166,760
2023-09-07	0.557	0.573	0.531	0.536	0.457	3,194,021
2023-09-06	0.573	0.595	0.557	0.557	0.476	4,777,490
2023-09-05	0.568	0.595	0.557	0.573	0.489	4,742,553
2023-09-04	0.552	0.573	0.547	0.568	0.485	3,971,902
2023-09-01	0.526	0.547	0.515	0.536	0.457	5,464,847
2023-08-31	0.488	0.520	0.483	0.504	0.430	17,658,193
2023-08-30	0.494	0.504	0.483	0.483	0.412	2,507,436
2023-08-29	0.526	0.526	0.488	0.499	0.426	2,183,520
2023-08-28	0.510	0.531	0.499	0.520	0.444	2,939,284
2023-08-25	0.541	0.552	0.494	0.504	0.430	2,811,244
2023-08-24	0.584	0.610	0.520	0.541	0.462	4,276,826
2023-08-23	0.515	0.568	0.499	0.568	0.485	4,086,164
2023-08-22	0.488	0.510	0.483	0.510	0.435	2,952,257
2023-08-21	0.478	0.494	0.478	0.488	0.417	1,332,093
2023-08-18	0.494	0.494	0.462	0.467	0.399	1,926,238
2023-08-17	0.478	0.499	0.462	0.499	0.426	2,478,007
2023-08-16	0.472	0.483	0.467	0.478	0.408	1,212,114
2023-08-15	0.488	0.502	0.472	0.478	0.408	1,129,491
2023-08-14	0.462	0.504	0.462	0.488	0.417	3,477,879
2023-08-11	0.446	0.467	0.446	0.467	0.399	3,325,563
2023-08-10	0.435	0.462	0.430	0.446	0.380	5,032,923
2023-08-09	0.425	0.435	0.419	0.435	0.371	1,789,048
2023-08-08	0.441	0.441	0.419	0.419	0.358	3,156,107
2023-08-07	0.446	0.446	0.435	0.435	0.371	1,213,532
2023-08-04	0.446	0.446	0.435	0.435	0.371	2,507,807
2023-08-03	0.441	0.446	0.435	0.446	0.380	607,335
2023-08-02	0.451	0.457	0.441	0.446	0.380	1,044,319
2023-08-01	0.446	0.457	0.446	0.457	0.389	3,827,970
2023-07-31	0.451	0.462	0.435	0.435	0.371	5,723,114
2023-07-28	0.462	0.462	0.446	0.446	0.380	1,912,307
2023-07-27	0.462	0.467	0.446	0.457	0.389	1,991,955
2023-07-26	0.446	0.467	0.441	0.467	0.399	2,463,714
2023-07-25	0.457	0.457	0.435	0.435	0.371	2,938,760
2023-07-24	0.446	0.457	0.446	0.446	0.380	1,514,306
2023-07-21	0.451	0.457	0.441	0.441	0.376	2,456,582
2023-07-20	0.457	0.462	0.446	0.446	0.380	1,691,987
2023-07-19	0.451	0.467	0.446	0.467	0.399	2,261,652
2023-07-18	0.457	0.457	0.441	0.446	0.380	3,578,376
2023-07-17	0.467	0.467	0.457	0.457	0.389	1,617,374
2023-07-14	0.488	0.496	0.467	0.467	0.399	2,426,396
2023-07-13	0.483	0.488	0.462	0.478	0.408	2,371,626
2023-07-12	0.499	0.499	0.488	0.488	0.417	1,285,884
2023-07-11	0.499	0.504	0.483	0.504	0.430	1,361,977
2023-07-10	0.504	0.512	0.483	0.483	0.412	4,355,613
2023-07-07	0.499	0.507	0.488	0.499	0.426	5,306,970
2023-07-06	0.510	0.510	0.494	0.499	0.426	1,495,795
2023-07-05	0.510	0.515	0.494	0.515	0.439	1,744,619
2023-07-04	0.488	0.510	0.483	0.510	0.435	2,128,259
2023-07-03	0.451	0.483	0.451	0.478	0.408	2,989,879

← NewerPage 14 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.