Talga Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.380	0.380	0.365	0.365	0.365	1,438,891
2026-02-05	0.390	0.390	0.380	0.390	0.390	618,811
2026-02-04	0.395	0.400	0.390	0.390	0.390	1,209,015
2026-02-03	0.390	0.410	0.390	0.395	0.395	1,052,946
2026-02-02	0.380	0.395	0.370	0.390	0.390	1,536,452
2026-01-30	0.395	0.395	0.370	0.385	0.385	3,092,014
2026-01-29	0.450	0.450	0.405	0.405	0.405	1,212,707
2026-01-28	0.445	0.460	0.440	0.450	0.450	1,028,657
2026-01-27	0.455	0.475	0.435	0.440	0.440	1,563,386
2026-01-23	0.435	0.445	0.425	0.430	0.430	1,852,747
2026-01-22	0.425	0.430	0.420	0.425	0.425	257,701
2026-01-21	0.415	0.435	0.415	0.430	0.430	1,846,794
2026-01-20	0.410	0.415	0.400	0.415	0.415	567,318
2026-01-19	0.425	0.430	0.400	0.405	0.405	1,774,597
2026-01-16	0.420	0.425	0.415	0.425	0.425	724,450
2026-01-15	0.420	0.435	0.410	0.415	0.415	1,288,645
2026-01-14	0.430	0.440	0.410	0.415	0.415	840,593
2026-01-13	0.425	0.430	0.415	0.430	0.430	877,055
2026-01-12	0.400	0.425	0.395	0.415	0.415	1,784,921
2026-01-09	0.400	0.420	0.390	0.395	0.395	1,792,236
2026-01-08	0.390	0.415	0.385	0.400	0.400	1,932,477
2026-01-07	0.385	0.390	0.375	0.385	0.385	1,339,238
2026-01-06	0.380	0.385	0.370	0.385	0.385	501,956
2026-01-05	0.380	0.385	0.370	0.380	0.380	840,522
2026-01-02	0.375	0.390	0.375	0.385	0.385	568,320
2025-12-31	0.370	0.375	0.370	0.370	0.370	345,768
2025-12-30	0.375	0.385	0.370	0.370	0.370	530,425
2025-12-29	0.380	0.385	0.370	0.385	0.385	571,245
2025-12-24	0.370	0.380	0.365	0.370	0.370	358,883
2025-12-23	0.355	0.370	0.355	0.365	0.365	572,462
2025-12-22	0.360	0.370	0.350	0.360	0.360	1,344,534
2025-12-19	0.370	0.370	0.360	0.360	0.360	818,078
2025-12-18	0.370	0.375	0.345	0.355	0.355	1,862,946
2025-12-17	0.380	0.385	0.360	0.370	0.370	1,958,069
2025-12-16	0.390	0.400	0.385	0.390	0.390	1,517,649
2025-12-15	0.410	0.410	0.390	0.400	0.400	1,628,859
2025-12-12	0.410	0.415	0.405	0.410	0.410	305,413
2025-12-11	0.415	0.415	0.405	0.405	0.405	347,318
2025-12-10	0.425	0.430	0.390	0.405	0.405	1,526,413
2025-12-09	0.440	0.440	0.440	0.440	0.440	0
2025-12-08	0.440	0.440	0.440	0.440	0.440	0
2025-12-05	0.440	0.450	0.440	0.440	0.440	91,867
2025-12-04	0.460	0.460	0.440	0.440	0.440	446,238
2025-12-03	0.445	0.460	0.435	0.460	0.460	445,120
2025-12-02	0.450	0.460	0.435	0.440	0.440	566,677
2025-12-01	0.445	0.455	0.435	0.450	0.450	697,733
2025-11-28	0.430	0.455	0.428	0.450	0.450	785,211
2025-11-27	0.445	0.450	0.425	0.425	0.425	1,709,805
2025-11-26	0.435	0.445	0.430	0.435	0.435	599,844
2025-11-25	0.440	0.445	0.435	0.440	0.440	449,051
2025-11-24	0.430	0.445	0.430	0.430	0.430	256,074
2025-11-21	0.455	0.455	0.430	0.430	0.430	779,993
2025-11-20	0.440	0.460	0.435	0.460	0.460	709,311
2025-11-19	0.438	0.440	0.430	0.440	0.440	275,999
2025-11-18	0.455	0.460	0.430	0.435	0.435	543,569
2025-11-17	0.435	0.455	0.425	0.450	0.450	1,149,813
2025-11-14	0.435	0.443	0.430	0.435	0.435	513,997
2025-11-13	0.445	0.450	0.435	0.440	0.440	582,537
2025-11-12	0.440	0.440	0.430	0.440	0.440	302,646
2025-11-11	0.435	0.450	0.435	0.440	0.440	477,414

← NewerPage 4 of 5 · 255 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.