Terragen Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.024	0.024	0.024	0.024	0.024	0
2023-06-30	0.024	0.024	0.024	0.024	0.024	150,000
2023-06-29	0.024	0.024	0.024	0.024	0.024	544,195
2023-06-28	0.022	0.024	0.022	0.024	0.024	2,990,753
2023-06-27	0.022	0.022	0.022	0.022	0.022	1,220,116
2023-06-26	0.022	0.022	0.022	0.022	0.022	218,749
2023-06-23	0.022	0.022	0.022	0.022	0.022	0
2023-06-22	0.022	0.022	0.022	0.022	0.022	8,002
2023-06-21	0.021	0.021	0.021	0.021	0.021	0
2023-06-20	0.021	0.021	0.021	0.021	0.021	0
2023-06-19	0.026	0.026	0.020	0.021	0.021	257,167
2023-06-16	0.027	0.027	0.027	0.027	0.027	0
2023-06-15	0.027	0.027	0.027	0.027	0.027	0
2023-06-14	0.026	0.027	0.026	0.027	0.027	23,414
2023-06-13	0.024	0.024	0.024	0.024	0.024	0
2023-06-09	0.024	0.024	0.024	0.024	0.024	28,000
2023-06-08	0.026	0.026	0.024	0.024	0.024	63,938
2023-06-07	0.028	0.028	0.028	0.028	0.028	0
2023-06-06	0.028	0.028	0.028	0.028	0.028	0
2023-06-05	0.028	0.028	0.028	0.028	0.028	17,000
2023-06-02	0.028	0.028	0.028	0.028	0.028	100,000
2023-06-01	0.027	0.027	0.027	0.027	0.027	0
2023-05-31	0.027	0.027	0.027	0.027	0.027	0
2023-05-30	0.027	0.028	0.027	0.027	0.027	49,924
2023-05-29	0.022	0.022	0.020	0.020	0.020	411,613
2023-05-26	0.024	0.024	0.024	0.024	0.024	0
2023-05-25	0.028	0.028	0.024	0.024	0.024	348,986
2023-05-24	0.030	0.030	0.029	0.029	0.029	43,528
2023-05-23	0.030	0.030	0.030	0.030	0.030	68,522
2023-05-22	0.030	0.030	0.030	0.030	0.030	0
2023-05-19	0.030	0.030	0.030	0.030	0.030	0
2023-05-18	0.030	0.030	0.030	0.030	0.030	0
2023-05-17	0.030	0.030	0.030	0.030	0.030	11,841
2023-05-16	0.030	0.030	0.030	0.030	0.030	1,400
2023-05-15	0.030	0.030	0.030	0.030	0.030	40,000
2023-05-12	0.033	0.033	0.033	0.033	0.033	10,159
2023-05-11	0.035	0.035	0.033	0.033	0.033	30,729
2023-05-10	0.036	0.036	0.036	0.036	0.036	0
2023-05-09	0.036	0.036	0.036	0.036	0.036	0
2023-05-08	0.036	0.036	0.036	0.036	0.036	100,000
2023-05-05	0.034	0.034	0.034	0.034	0.034	0
2023-05-04	0.034	0.034	0.034	0.034	0.034	36,612
2023-05-03	0.032	0.032	0.032	0.032	0.032	7,845
2023-05-02	0.029	0.029	0.029	0.029	0.029	0
2023-05-01	0.029	0.029	0.029	0.029	0.029	5,000
2023-04-28	0.028	0.029	0.026	0.029	0.029	145,964
2023-04-27	0.032	0.032	0.029	0.029	0.029	69,050
2023-04-26	0.034	0.034	0.033	0.033	0.033	30,102
2023-04-24	0.033	0.033	0.033	0.033	0.033	0
2023-04-21	0.033	0.033	0.033	0.033	0.033	0
2023-04-20	0.033	0.033	0.033	0.033	0.033	50
2023-04-19	0.034	0.034	0.034	0.034	0.034	50,000
2023-04-18	0.035	0.035	0.035	0.035	0.035	64,401
2023-04-17	0.035	0.035	0.035	0.035	0.035	0
2023-04-14	0.035	0.035	0.035	0.035	0.035	0
2023-04-13	0.035	0.035	0.035	0.035	0.035	0
2023-04-12	0.035	0.035	0.035	0.035	0.035	209,000
2023-04-11	0.035	0.035	0.035	0.035	0.035	1
2023-04-06	0.037	0.037	0.035	0.035	0.035	17,540
2023-04-05	0.036	0.036	0.036	0.036	0.036	0

← NewerPage 15 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.