Terracom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	1.131	1.149	1.104	1.115	0.749	5,946,355
2022-10-11	1.141	1.147	1.099	1.109	0.745	4,306,452
2022-10-10	1.163	1.263	1.131	1.147	0.770	15,310,589
2022-10-07	1.104	1.216	1.083	1.210	0.813	14,164,538
2022-10-06	1.067	1.117	1.056	1.109	0.745	12,006,892
2022-10-05	1.099	1.104	1.035	1.062	0.713	5,357,558
2022-10-04	1.120	1.131	1.048	1.062	0.713	5,002,810
2022-10-03	1.078	1.109	1.078	1.104	0.741	1,523,052
2022-09-30	1.088	1.120	1.083	1.088	0.731	1,820,071
2022-09-29	1.094	1.120	1.078	1.115	0.749	9,259,652
2022-09-28	1.115	1.141	1.040	1.051	0.706	5,001,894
2022-09-27	0.993	1.094	0.993	1.083	0.727	8,772,943
2022-09-26	1.083	1.096	0.971	0.998	0.670	10,316,519
2022-09-23	1.141	1.200	1.099	1.120	0.752	12,500,474
2022-09-21	1.088	1.141	1.088	1.125	0.756	2,627,310
2022-09-20	1.120	1.131	1.062	1.083	0.727	2,572,725
2022-09-19	1.125	1.136	1.083	1.094	0.734	9,798,904
2022-09-16	1.120	1.157	1.091	1.136	0.763	6,791,875
2022-09-15	1.115	1.168	1.115	1.157	0.777	5,332,104
2022-09-14	1.104	1.104	1.062	1.083	0.727	1,925,987
2022-09-13	1.104	1.141	1.104	1.125	0.756	3,554,716
2022-09-12	1.046	1.115	1.035	1.104	0.741	6,105,589
2022-09-09	1.009	1.051	1.003	1.035	0.695	2,854,879
2022-09-08	1.046	1.062	1.014	1.019	0.684	4,760,160
2022-09-07	1.094	1.109	1.062	1.072	0.720	4,406,397
2022-09-06	1.094	1.120	1.072	1.088	0.731	8,219,469
2022-09-05	0.982	1.083	0.977	1.051	0.706	8,452,548
2022-09-02	0.998	1.014	0.956	0.987	0.663	4,527,259
2022-09-01	1.072	1.109	1.072	1.078	0.673	10,473,980
2022-08-31	1.094	1.099	1.025	1.067	0.667	7,676,594
2022-08-30	1.194	1.216	1.115	1.115	0.696	4,900,180
2022-08-29	1.184	1.200	1.136	1.173	0.733	6,399,558
2022-08-26	1.072	1.226	1.056	1.200	0.750	14,821,731
2022-08-25	1.062	1.062	1.035	1.040	0.650	2,454,539
2022-08-24	1.051	1.078	1.030	1.062	0.663	4,186,793
2022-08-23	1.025	1.067	1.011	1.040	0.650	6,262,741
2022-08-22	1.025	1.051	0.998	1.030	0.643	5,021,857
2022-08-19	0.956	1.056	0.945	1.025	0.640	9,686,882
2022-08-18	0.897	0.966	0.897	0.950	0.594	9,389,728
2022-08-17	0.929	0.934	0.887	0.897	0.560	2,217,289
2022-08-16	0.887	0.913	0.871	0.913	0.570	1,749,133
2022-08-15	0.881	0.945	0.876	0.887	0.554	4,259,404
2022-08-12	0.849	0.887	0.849	0.871	0.544	1,653,962
2022-08-11	0.860	0.887	0.841	0.849	0.531	12,617,337
2022-08-10	0.839	0.876	0.833	0.855	0.534	4,829,803
2022-08-09	0.839	0.849	0.823	0.839	0.524	1,279,618
2022-08-08	0.844	0.860	0.796	0.844	0.527	5,024,716
2022-08-05	0.860	0.876	0.849	0.855	0.534	2,974,556
2022-08-04	0.881	0.881	0.849	0.860	0.537	1,834,520
2022-08-03	0.833	0.892	0.833	0.876	0.547	3,224,609
2022-08-02	0.833	0.849	0.820	0.844	0.527	5,465,273
2022-08-01	0.865	0.876	0.823	0.823	0.514	3,176,155
2022-07-29	0.865	0.881	0.860	0.865	0.541	4,713,457
2022-07-28	0.892	0.897	0.855	0.865	0.541	10,689,698
2022-07-27	0.871	0.892	0.844	0.892	0.557	17,850,946
2022-07-26	0.855	0.871	0.833	0.855	0.534	3,002,466
2022-07-25	0.865	0.881	0.828	0.839	0.524	5,122,653
2022-07-22	0.855	0.860	0.823	0.844	0.527	2,189,249
2022-07-21	0.849	0.892	0.849	0.881	0.551	3,761,465
2022-07-20	0.860	0.860	0.820	0.849	0.531	3,886,256

← NewerPage 18 of 22 · 1,271 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.