Terracom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.451	0.451	0.435	0.446	0.380	2,561,671
2023-06-29	0.462	0.465	0.435	0.446	0.380	4,306,075
2023-06-28	0.457	0.462	0.446	0.462	0.394	3,773,390
2023-06-27	0.435	0.451	0.425	0.451	0.385	2,908,358
2023-06-26	0.435	0.451	0.430	0.430	0.367	2,995,949
2023-06-23	0.462	0.467	0.438	0.441	0.376	2,297,292
2023-06-22	0.462	0.478	0.457	0.457	0.389	2,633,885
2023-06-21	0.467	0.478	0.451	0.478	0.408	5,183,899
2023-06-20	0.462	0.472	0.446	0.467	0.399	2,640,206
2023-06-19	0.483	0.483	0.462	0.467	0.399	2,753,123
2023-06-16	0.472	0.494	0.462	0.494	0.421	4,728,721
2023-06-15	0.462	0.472	0.451	0.467	0.399	3,375,499
2023-06-14	0.457	0.462	0.430	0.457	0.389	5,982,825
2023-06-13	0.488	0.494	0.451	0.462	0.394	5,227,074
2023-06-09	0.494	0.520	0.494	0.499	0.426	4,635,591
2023-06-08	0.472	0.499	0.467	0.499	0.426	5,660,990
2023-06-07	0.520	0.531	0.499	0.515	0.414	4,566,746
2023-06-06	0.499	0.520	0.499	0.520	0.418	6,103,341
2023-06-05	0.510	0.520	0.488	0.494	0.397	3,991,215
2023-06-02	0.510	0.515	0.488	0.504	0.405	3,745,767
2023-06-01	0.520	0.526	0.499	0.499	0.401	3,998,130
2023-05-31	0.531	0.541	0.499	0.520	0.418	11,163,948
2023-05-30	0.536	0.547	0.531	0.547	0.439	3,841,951
2023-05-29	0.552	0.563	0.531	0.536	0.431	5,039,630
2023-05-26	0.579	0.589	0.536	0.541	0.435	5,626,894
2023-05-25	0.669	0.669	0.563	0.568	0.456	15,255,340
2023-05-24	0.669	0.695	0.653	0.674	0.542	7,566,502
2023-05-23	0.664	0.690	0.664	0.669	0.537	4,012,800
2023-05-22	0.648	0.664	0.642	0.658	0.529	1,896,373
2023-05-19	0.674	0.679	0.637	0.648	0.520	2,947,452
2023-05-18	0.669	0.685	0.658	0.679	0.546	1,538,030
2023-05-17	0.648	0.674	0.637	0.664	0.533	3,152,167
2023-05-16	0.679	0.685	0.653	0.653	0.525	7,002,780
2023-05-15	0.690	0.690	0.664	0.664	0.533	2,583,760
2023-05-12	0.664	0.695	0.653	0.685	0.550	4,256,634
2023-05-11	0.632	0.679	0.626	0.679	0.546	5,495,340
2023-05-10	0.610	0.637	0.610	0.637	0.512	4,364,284
2023-05-09	0.626	0.637	0.589	0.605	0.486	5,743,545
2023-05-08	0.637	0.645	0.616	0.621	0.499	4,172,066
2023-05-05	0.621	0.637	0.605	0.626	0.503	3,406,249
2023-05-04	0.642	0.653	0.626	0.637	0.512	3,061,617
2023-05-03	0.653	0.669	0.632	0.653	0.525	4,494,784
2023-05-02	0.685	0.690	0.653	0.653	0.525	2,152,175
2023-05-01	0.695	0.701	0.669	0.674	0.542	2,787,781
2023-04-28	0.685	0.701	0.674	0.679	0.546	4,357,975
2023-04-27	0.658	0.685	0.653	0.685	0.550	2,670,179
2023-04-26	0.653	0.658	0.632	0.658	0.529	2,333,204
2023-04-24	0.642	0.664	0.637	0.653	0.525	1,408,538
2023-04-21	0.626	0.648	0.621	0.642	0.516	7,751,476
2023-04-20	0.642	0.648	0.621	0.632	0.508	5,795,110
2023-04-19	0.679	0.679	0.632	0.642	0.516	4,959,481
2023-04-18	0.690	0.690	0.664	0.669	0.537	2,464,254
2023-04-17	0.690	0.690	0.669	0.674	0.542	2,612,650
2023-04-14	0.727	0.727	0.690	0.701	0.563	3,686,573
2023-04-13	0.711	0.733	0.701	0.733	0.589	2,174,135
2023-04-12	0.711	0.719	0.685	0.711	0.571	5,077,331
2023-04-11	0.711	0.722	0.701	0.706	0.567	1,710,139
2023-04-06	0.722	0.722	0.690	0.711	0.571	4,946,213
2023-04-05	0.722	0.727	0.706	0.722	0.580	4,008,287
2023-04-04	0.695	0.738	0.695	0.738	0.593	5,840,515

← NewerPage 15 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.