Talga Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.240	0.255	0.240	0.250	0.250	315,972
2026-05-04	0.250	0.250	0.240	0.250	0.250	359,856
2026-05-01	0.245	0.250	0.240	0.250	0.250	502,988
2026-04-30	0.245	0.245	0.240	0.245	0.245	460,702
2026-04-29	0.250	0.250	0.235	0.235	0.235	1,075,818
2026-04-28	0.255	0.258	0.245	0.250	0.250	541,670
2026-04-27	0.265	0.265	0.250	0.250	0.250	529,699
2026-04-24	0.260	0.265	0.250	0.260	0.260	601,134
2026-04-23	0.265	0.265	0.240	0.245	0.245	1,517,827
2026-04-22	0.275	0.275	0.255	0.260	0.260	1,464,283
2026-04-21	0.265	0.280	0.260	0.280	0.280	646,933
2026-04-20	0.270	0.270	0.255	0.260	0.260	268,451
2026-04-17	0.255	0.275	0.250	0.260	0.260	1,013,559
2026-04-16	0.265	0.285	0.265	0.280	0.280	924,113
2026-04-15	0.240	0.275	0.240	0.265	0.265	1,137,719
2026-04-14	0.270	0.280	0.270	0.280	0.280	149,592
2026-04-13	0.285	0.285	0.265	0.265	0.265	242,065
2026-04-10	0.295	0.300	0.280	0.280	0.280	547,899
2026-04-09	0.315	0.315	0.285	0.290	0.290	914,202
2026-04-08	0.300	0.320	0.290	0.305	0.305	608,846
2026-04-07	0.280	0.300	0.275	0.300	0.300	671,297
2026-04-02	0.290	0.305	0.270	0.270	0.270	686,736
2026-04-01	0.260	0.290	0.255	0.290	0.290	869,124
2026-03-31	0.260	0.260	0.250	0.260	0.260	653,748
2026-03-30	0.275	0.285	0.255	0.260	0.260	458,694
2026-03-27	0.280	0.280	0.270	0.275	0.275	258,575
2026-03-26	0.280	0.285	0.265	0.270	0.270	451,681
2026-03-25	0.250	0.280	0.245	0.280	0.280	797,319
2026-03-24	0.240	0.250	0.238	0.245	0.245	234,839
2026-03-23	0.260	0.260	0.230	0.230	0.230	2,010,606
2026-03-20	0.250	0.263	0.240	0.255	0.255	342,595
2026-03-19	0.245	0.255	0.240	0.245	0.245	574,661
2026-03-18	0.255	0.258	0.245	0.250	0.250	540,972
2026-03-17	0.260	0.265	0.250	0.265	0.265	778,296
2026-03-16	0.290	0.290	0.260	0.265	0.265	1,327,557
2026-03-13	0.285	0.290	0.285	0.290	0.290	431,234
2026-03-12	0.290	0.295	0.290	0.290	0.290	119,250
2026-03-11	0.310	0.310	0.285	0.285	0.285	476,571
2026-03-10	0.295	0.310	0.285	0.310	0.310	429,164
2026-03-09	0.310	0.310	0.270	0.295	0.295	1,150,920
2026-03-06	0.310	0.310	0.300	0.310	0.310	575,931
2026-03-05	0.315	0.315	0.310	0.315	0.315	147,985
2026-03-04	0.310	0.315	0.310	0.310	0.310	396,892
2026-03-03	0.330	0.340	0.315	0.325	0.325	1,277,559
2026-03-02	0.340	0.340	0.325	0.330	0.330	470,579
2026-02-27	0.330	0.340	0.320	0.340	0.340	821,092
2026-02-26	0.330	0.330	0.310	0.325	0.325	1,032,482
2026-02-25	0.340	0.340	0.325	0.325	0.325	390,173
2026-02-24	0.330	0.340	0.315	0.335	0.335	724,212
2026-02-23	0.330	0.340	0.325	0.325	0.325	409,177
2026-02-20	0.330	0.350	0.315	0.330	0.330	1,829,657
2026-02-19	0.375	0.380	0.330	0.340	0.340	1,997,217
2026-02-18	0.380	0.380	0.370	0.375	0.375	245,392
2026-02-17	0.370	0.380	0.365	0.375	0.375	314,204
2026-02-16	0.375	0.385	0.370	0.375	0.375	347,626
2026-02-13	0.375	0.380	0.365	0.375	0.375	792,485
2026-02-12	0.400	0.400	0.380	0.380	0.380	938,207
2026-02-11	0.405	0.405	0.385	0.400	0.400	788,741
2026-02-10	0.380	0.405	0.378	0.395	0.395	886,564
2026-02-09	0.380	0.385	0.365	0.375	0.375	951,764

← NewerPage 3 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.