Terracom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.812	0.860	0.812	0.828	0.517	2,965,851
2022-07-18	0.786	0.817	0.780	0.807	0.504	2,462,626
2022-07-15	0.775	0.786	0.733	0.759	0.474	2,907,914
2022-07-14	0.738	0.796	0.727	0.791	0.494	3,170,868
2022-07-13	0.711	0.738	0.690	0.722	0.451	3,177,892
2022-07-12	0.664	0.711	0.658	0.701	0.438	2,517,368
2022-07-11	0.653	0.679	0.637	0.674	0.421	1,839,637
2022-07-08	0.632	0.664	0.632	0.648	0.405	3,302,700
2022-07-07	0.626	0.637	0.595	0.605	0.378	3,749,602
2022-07-06	0.626	0.645	0.621	0.632	0.395	2,458,929
2022-07-05	0.648	0.685	0.637	0.664	0.415	1,547,129
2022-07-04	0.632	0.653	0.621	0.653	0.408	2,831,315
2022-07-01	0.653	0.664	0.610	0.626	0.391	3,173,633
2022-06-30	0.664	0.669	0.642	0.653	0.408	4,256,123
2022-06-29	0.674	0.687	0.669	0.674	0.421	2,045,982
2022-06-28	0.653	0.685	0.637	0.685	0.428	2,965,999
2022-06-27	0.616	0.642	0.605	0.637	0.398	3,637,711
2022-06-24	0.610	0.637	0.600	0.616	0.385	2,737,123
2022-06-23	0.605	0.632	0.584	0.621	0.388	14,633,213
2022-06-22	0.616	0.642	0.608	0.610	0.381	8,985,375
2022-06-21	0.717	0.754	0.557	0.584	0.365	18,954,146
2022-06-20	0.759	0.770	0.669	0.690	0.431	9,103,524
2022-06-17	0.754	0.764	0.722	0.754	0.471	61,754,470
2022-06-16	0.791	0.828	0.780	0.780	0.488	6,806,565
2022-06-15	0.796	0.812	0.743	0.770	0.481	5,629,505
2022-06-14	0.791	0.831	0.738	0.802	0.501	8,911,536
2022-06-10	0.892	0.918	0.844	0.849	0.531	9,324,923
2022-06-09	0.881	0.902	0.833	0.833	0.521	3,038,522
2022-06-08	0.908	0.924	0.871	0.887	0.554	3,706,352
2022-06-07	0.956	0.966	0.887	0.892	0.557	6,040,019
2022-06-06	0.913	1.003	0.902	0.977	0.610	5,603,382
2022-06-03	0.865	0.924	0.860	0.908	0.567	3,411,455
2022-06-02	0.844	0.865	0.812	0.855	0.534	3,354,183
2022-06-01	0.823	0.892	0.807	0.823	0.514	2,990,784
2022-05-31	0.828	0.828	0.791	0.812	0.507	721,949
2022-05-30	0.823	0.844	0.780	0.807	0.504	1,474,769
2022-05-27	0.786	0.817	0.754	0.802	0.501	2,849,060
2022-05-26	0.823	0.849	0.754	0.775	0.484	5,124,084
2022-05-25	0.839	0.855	0.807	0.839	0.524	5,154,582
2022-05-24	0.796	0.839	0.796	0.839	0.524	6,424,312
2022-05-23	0.722	0.791	0.695	0.780	0.488	5,113,789
2022-05-20	0.669	0.764	0.664	0.743	0.464	8,283,473
2022-05-19	0.616	0.685	0.610	0.648	0.405	9,737,732
2022-05-18	0.637	0.642	0.621	0.621	0.388	4,225,312
2022-05-17	0.632	0.642	0.610	0.621	0.388	3,551,496
2022-05-16	0.626	0.642	0.605	0.637	0.398	3,118,563
2022-05-13	0.595	0.621	0.589	0.605	0.378	2,392,176
2022-05-12	0.589	0.626	0.579	0.579	0.362	2,466,006
2022-05-11	0.579	0.600	0.552	0.589	0.368	3,063,698
2022-05-10	0.595	0.595	0.557	0.579	0.362	5,362,243
2022-05-09	0.626	0.653	0.621	0.621	0.388	3,685,603
2022-05-06	0.595	0.616	0.579	0.616	0.385	3,167,215
2022-05-05	0.579	0.621	0.579	0.610	0.381	2,694,249
2022-05-04	0.616	0.616	0.568	0.573	0.358	2,505,578
2022-05-03	0.605	0.626	0.589	0.605	0.378	1,149,732
2022-05-02	0.600	0.632	0.600	0.600	0.375	2,373,143
2022-04-29	0.626	0.648	0.600	0.605	0.378	4,296,419
2022-04-28	0.626	0.642	0.610	0.616	0.385	3,497,009
2022-04-27	0.584	0.626	0.584	0.621	0.388	2,054,594
2022-04-26	0.621	0.637	0.579	0.600	0.375	3,870,947

← NewerPage 19 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.