Terracom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.019	1.046	1.014	1.040	0.756	3,140,324
2023-01-05	0.982	1.025	0.956	1.025	0.745	2,294,647
2023-01-04	0.940	0.971	0.929	0.971	0.706	1,519,909
2023-01-03	0.998	1.014	0.913	0.956	0.694	4,073,776
2022-12-30	0.961	0.993	0.958	0.987	0.718	1,592,574
2022-12-29	0.971	0.971	0.940	0.956	0.694	3,544,055
2022-12-28	1.040	1.056	0.956	0.993	0.721	2,986,625
2022-12-23	1.040	1.040	1.009	1.040	0.756	2,534,548
2022-12-22	1.035	1.099	1.035	1.056	0.768	4,403,236
2022-12-21	0.987	1.040	0.982	1.035	0.752	4,704,870
2022-12-20	0.977	1.003	0.950	0.977	0.710	3,212,365
2022-12-19	0.961	0.987	0.942	0.977	0.710	3,536,446
2022-12-16	0.929	0.961	0.921	0.956	0.694	7,337,797
2022-12-15	0.892	0.934	0.881	0.924	0.671	2,342,914
2022-12-14	0.913	0.913	0.887	0.897	0.652	5,800,638
2022-12-13	0.892	0.897	0.871	0.897	0.652	1,997,366
2022-12-12	0.897	0.902	0.876	0.881	0.640	1,680,898
2022-12-09	0.913	0.913	0.887	0.897	0.652	1,649,015
2022-12-08	0.913	0.924	0.881	0.918	0.667	3,092,723
2022-12-07	0.902	0.924	0.871	0.902	0.656	3,497,086
2022-12-06	0.924	0.924	0.881	0.902	0.656	9,875,718
2022-12-05	0.956	0.961	0.876	0.924	0.671	6,437,391
2022-12-02	0.934	0.940	0.902	0.918	0.667	3,848,539
2022-12-01	0.929	0.969	0.918	0.961	0.698	10,630,006
2022-11-30	0.849	0.918	0.849	0.918	0.667	27,120,325
2022-11-29	0.849	0.865	0.823	0.828	0.602	3,141,412
2022-11-28	0.823	0.828	0.802	0.828	0.602	5,292,592
2022-11-25	0.844	0.855	0.817	0.817	0.594	4,165,576
2022-11-24	0.871	0.879	0.828	0.828	0.602	9,232,108
2022-11-23	1.009	1.014	0.961	0.987	0.663	13,440,515
2022-11-22	0.966	1.017	0.961	0.993	0.667	11,714,723
2022-11-21	0.971	0.982	0.940	0.956	0.642	8,573,941
2022-11-18	0.966	0.977	0.924	0.966	0.649	8,400,927
2022-11-17	0.982	1.009	0.945	0.971	0.652	15,760,370
2022-11-16	0.860	0.902	0.849	0.892	0.599	9,857,130
2022-11-15	0.796	0.828	0.770	0.817	0.549	4,713,876
2022-11-14	0.764	0.807	0.764	0.796	0.535	5,174,911
2022-11-11	0.780	0.786	0.733	0.764	0.513	11,704,820
2022-11-10	0.791	0.796	0.764	0.786	0.528	7,295,915
2022-11-09	0.908	0.908	0.812	0.823	0.553	10,264,861
2022-11-08	0.977	0.979	0.918	0.934	0.627	5,079,643
2022-11-07	0.993	0.998	0.945	0.982	0.659	3,958,710
2022-11-04	0.940	0.982	0.924	0.971	0.652	4,540,526
2022-11-03	0.924	0.956	0.902	0.934	0.627	5,321,780
2022-11-02	0.876	0.934	0.876	0.924	0.620	7,956,946
2022-11-01	0.902	0.908	0.828	0.871	0.585	11,133,090
2022-10-31	1.056	1.056	0.921	0.934	0.627	16,129,545
2022-10-28	1.115	1.115	1.003	1.025	0.688	5,566,480
2022-10-27	1.062	1.109	1.051	1.094	0.734	3,889,110
2022-10-26	1.109	1.125	1.035	1.040	0.699	6,838,753
2022-10-25	1.115	1.147	1.088	1.104	0.741	3,708,000
2022-10-24	1.083	1.125	1.078	1.120	0.752	7,007,416
2022-10-21	1.051	1.088	1.035	1.067	0.716	6,733,941
2022-10-20	1.094	1.115	1.040	1.040	0.699	5,115,459
2022-10-19	1.083	1.094	1.062	1.088	0.731	3,165,336
2022-10-18	1.125	1.136	1.078	1.115	0.749	3,096,635
2022-10-17	1.125	1.141	1.062	1.115	0.749	5,085,811
2022-10-14	1.131	1.141	1.115	1.136	0.763	5,037,713
2022-10-13	1.125	1.168	1.109	1.115	0.749	4,317,262
2022-10-12	1.131	1.149	1.104	1.115	0.749	5,946,355

← NewerPage 17 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.