Terracom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.711	0.722	0.669	0.674	0.542	2,783,026
2023-03-31	0.695	0.711	0.685	0.711	0.571	2,325,474
2023-03-30	0.685	0.711	0.685	0.695	0.559	5,423,158
2023-03-29	0.642	0.679	0.642	0.669	0.537	5,345,347
2023-03-28	0.600	0.637	0.600	0.637	0.512	4,141,686
2023-03-27	0.595	0.605	0.579	0.595	0.478	3,826,602
2023-03-24	0.595	0.600	0.573	0.584	0.469	2,686,232
2023-03-23	0.600	0.605	0.579	0.600	0.482	2,574,376
2023-03-22	0.595	0.610	0.595	0.605	0.486	4,553,610
2023-03-21	0.584	0.605	0.584	0.584	0.469	3,718,855
2023-03-20	0.595	0.600	0.563	0.573	0.461	4,139,633
2023-03-17	0.595	0.621	0.589	0.605	0.486	22,621,300
2023-03-16	0.605	0.621	0.584	0.589	0.473	5,346,213
2023-03-15	0.616	0.637	0.605	0.626	0.503	3,828,775
2023-03-14	0.637	0.637	0.584	0.589	0.473	6,813,111
2023-03-13	0.637	0.642	0.616	0.642	0.516	5,361,889
2023-03-10	0.664	0.669	0.632	0.637	0.512	3,451,333
2023-03-09	0.706	0.711	0.658	0.669	0.537	5,324,526
2023-03-08	0.690	0.709	0.679	0.701	0.563	5,550,875
2023-03-07	0.807	0.810	0.786	0.786	0.571	8,545,159
2023-03-06	0.828	0.833	0.796	0.807	0.586	4,927,626
2023-03-03	0.817	0.823	0.804	0.812	0.590	2,942,341
2023-03-02	0.791	0.817	0.791	0.817	0.594	2,792,814
2023-03-01	0.791	0.807	0.759	0.791	0.575	5,032,133
2023-02-28	0.823	0.849	0.796	0.802	0.583	7,009,848
2023-02-27	0.812	0.812	0.786	0.802	0.583	3,117,387
2023-02-24	0.796	0.823	0.786	0.802	0.583	3,672,088
2023-02-23	0.764	0.796	0.764	0.791	0.575	1,906,202
2023-02-22	0.759	0.780	0.748	0.775	0.563	2,782,442
2023-02-21	0.759	0.786	0.759	0.770	0.559	1,622,515
2023-02-20	0.802	0.804	0.759	0.764	0.556	2,267,273
2023-02-17	0.828	0.828	0.786	0.796	0.579	3,349,027
2023-02-16	0.817	0.828	0.775	0.828	0.602	3,556,874
2023-02-15	0.817	0.839	0.815	0.823	0.598	3,754,142
2023-02-14	0.849	0.849	0.807	0.807	0.586	4,945,169
2023-02-13	0.828	0.839	0.802	0.833	0.606	2,331,402
2023-02-10	0.860	0.860	0.807	0.807	0.586	6,746,246
2023-02-09	0.897	0.897	0.871	0.881	0.640	3,534,140
2023-02-08	0.902	0.934	0.897	0.918	0.667	3,167,852
2023-02-07	0.871	0.929	0.871	0.902	0.656	5,756,471
2023-02-06	0.871	0.871	0.855	0.860	0.625	3,138,842
2023-02-03	0.892	0.892	0.871	0.876	0.637	3,400,476
2023-02-02	0.902	0.908	0.871	0.887	0.644	5,315,216
2023-02-01	0.918	0.940	0.897	0.902	0.656	10,085,347
2023-01-31	0.902	0.924	0.881	0.918	0.667	6,939,380
2023-01-30	0.918	0.945	0.918	0.940	0.683	6,960,232
2023-01-27	0.950	0.950	0.892	0.918	0.667	6,169,432
2023-01-25	0.993	0.993	0.956	0.966	0.702	5,453,823
2023-01-24	1.056	1.056	0.987	0.998	0.725	6,189,787
2023-01-23	1.078	1.115	1.051	1.062	0.772	4,796,259
2023-01-20	1.035	1.099	1.035	1.099	0.799	7,073,112
2023-01-19	1.019	1.030	0.998	1.030	0.748	1,398,661
2023-01-18	1.014	1.040	1.009	1.030	0.748	1,679,525
2023-01-17	1.035	1.035	0.998	1.003	0.729	1,892,881
2023-01-16	1.030	1.067	1.025	1.035	0.752	2,949,287
2023-01-13	0.993	1.032	0.993	1.030	0.748	1,791,480
2023-01-12	1.030	1.030	0.971	0.993	0.721	4,409,726
2023-01-11	1.062	1.072	1.051	1.062	0.772	3,216,010
2023-01-10	1.072	1.075	1.046	1.062	0.772	2,358,495
2023-01-09	1.051	1.094	1.030	1.067	0.775	4,255,380

← NewerPage 16 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.