Talga Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.455	0.455	0.415	0.425	0.425	869,017
2024-09-03	0.470	0.470	0.450	0.450	0.450	317,524
2024-09-02	0.435	0.470	0.430	0.470	0.470	517,788
2024-08-30	0.430	0.460	0.430	0.435	0.435	710,427
2024-08-29	0.430	0.450	0.415	0.440	0.440	611,863
2024-08-28	0.440	0.460	0.435	0.460	0.460	768,741
2024-08-27	0.425	0.450	0.420	0.430	0.430	592,357
2024-08-26	0.400	0.430	0.395	0.410	0.410	667,442
2024-08-23	0.405	0.405	0.390	0.395	0.395	288,349
2024-08-22	0.405	0.405	0.390	0.395	0.395	545,833
2024-08-21	0.395	0.408	0.390	0.400	0.400	497,739
2024-08-20	0.405	0.413	0.395	0.395	0.395	742,591
2024-08-19	0.420	0.420	0.400	0.410	0.410	543,496
2024-08-16	0.420	0.430	0.408	0.420	0.420	715,238
2024-08-15	0.450	0.450	0.420	0.420	0.420	376,088
2024-08-14	0.460	0.480	0.440	0.455	0.455	1,075,366
2024-08-13	0.480	0.485	0.435	0.450	0.450	1,089,768
2024-08-12	0.405	0.475	0.403	0.475	0.475	3,190,878
2024-08-09	0.420	0.420	0.405	0.415	0.415	773,533
2024-08-08	0.430	0.435	0.400	0.410	0.410	950,971
2024-08-07	0.400	0.430	0.395	0.430	0.430	1,664,564
2024-08-06	0.400	0.420	0.380	0.410	0.410	2,030,410
2024-08-05	0.415	0.425	0.395	0.405	0.405	1,514,894
2024-08-02	0.430	0.443	0.408	0.415	0.415	1,059,715
2024-08-01	0.435	0.435	0.410	0.430	0.430	873,599
2024-07-31	0.440	0.450	0.420	0.430	0.430	1,055,981
2024-07-30	0.445	0.475	0.410	0.430	0.430	2,241,087
2024-07-29	0.450	0.450	0.385	0.425	0.425	2,946,920
2024-07-26	0.495	0.495	0.495	0.495	0.495	0
2024-07-25	0.440	0.495	0.420	0.495	0.495	1,155,101
2024-07-24	0.440	0.450	0.423	0.435	0.435	984,195
2024-07-23	0.450	0.450	0.430	0.440	0.440	1,174,960
2024-07-22	0.470	0.470	0.445	0.450	0.450	455,950
2024-07-19	0.460	0.500	0.455	0.460	0.460	1,182,107
2024-07-18	0.500	0.500	0.450	0.470	0.470	2,035,477
2024-07-17	0.515	0.525	0.500	0.505	0.505	1,014,190
2024-07-16	0.545	0.545	0.505	0.525	0.525	1,157,440
2024-07-15	0.560	0.575	0.540	0.545	0.545	802,978
2024-07-12	0.540	0.565	0.538	0.555	0.555	340,331
2024-07-11	0.560	0.563	0.530	0.545	0.545	1,299,508
2024-07-10	0.570	0.575	0.550	0.555	0.555	856,556
2024-07-09	0.570	0.580	0.565	0.565	0.565	343,902
2024-07-08	0.570	0.580	0.560	0.560	0.560	214,367
2024-07-05	0.565	0.575	0.555	0.570	0.570	875,803
2024-07-04	0.600	0.600	0.563	0.575	0.575	899,228
2024-07-03	0.600	0.610	0.570	0.575	0.575	1,401,121
2024-07-02	0.595	0.640	0.590	0.640	0.640	366,137
2024-07-01	0.580	0.610	0.575	0.595	0.595	658,972
2024-06-28	0.590	0.610	0.575	0.580	0.580	2,074,875
2024-06-27	0.610	0.620	0.570	0.600	0.600	685,495
2024-06-26	0.615	0.630	0.580	0.590	0.590	1,367,128
2024-06-25	0.625	0.640	0.610	0.620	0.620	674,284
2024-06-24	0.680	0.700	0.625	0.650	0.650	1,083,014
2024-06-21	0.585	0.665	0.585	0.660	0.660	2,104,160
2024-06-20	0.570	0.570	0.550	0.570	0.570	732,173
2024-06-19	0.580	0.580	0.555	0.560	0.560	893,947
2024-06-18	0.580	0.583	0.560	0.565	0.565	523,651
2024-06-17	0.590	0.595	0.575	0.585	0.585	526,899
2024-06-14	0.580	0.595	0.565	0.585	0.585	424,114
2024-06-13	0.560	0.600	0.555	0.575	0.575	1,061,399

← NewerPage 10 of 22 · 1,270 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.