Talga Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.430	0.450	0.425	0.425	0.425	498,714
2025-11-07	0.420	0.435	0.420	0.435	0.435	262,448
2025-11-06	0.430	0.440	0.420	0.420	0.420	471,704
2025-11-05	0.450	0.450	0.425	0.430	0.430	1,259,923
2025-11-04	0.440	0.445	0.435	0.440	0.440	558,727
2025-11-03	0.485	0.500	0.445	0.450	0.450	777,879
2025-10-31	0.465	0.495	0.455	0.480	0.480	633,343
2025-10-30	0.435	0.470	0.435	0.465	0.465	903,277
2025-10-29	0.455	0.470	0.450	0.450	0.450	700,670
2025-10-28	0.460	0.465	0.445	0.450	0.450	1,049,675
2025-10-27	0.495	0.498	0.465	0.470	0.470	684,841
2025-10-24	0.500	0.505	0.485	0.490	0.490	497,511
2025-10-23	0.520	0.520	0.485	0.490	0.490	390,713
2025-10-22	0.530	0.530	0.485	0.495	0.495	547,176
2025-10-21	0.510	0.540	0.510	0.515	0.515	1,048,938
2025-10-20	0.530	0.530	0.500	0.510	0.510	848,909
2025-10-17	0.530	0.560	0.510	0.530	0.530	2,338,839
2025-10-16	0.540	0.545	0.505	0.515	0.515	886,933
2025-10-15	0.565	0.565	0.505	0.545	0.545	3,796,439
2025-10-14	0.510	0.565	0.510	0.530	0.530	5,972,760
2025-10-13	0.475	0.495	0.465	0.475	0.475	1,594,895
2025-10-10	0.470	0.495	0.460	0.465	0.465	2,901,679
2025-10-09	0.440	0.465	0.440	0.455	0.455	2,220,356
2025-10-08	0.420	0.430	0.410	0.425	0.425	827,492
2025-10-07	0.425	0.430	0.415	0.425	0.425	546,988
2025-10-06	0.430	0.430	0.415	0.420	0.420	424,001
2025-10-03	0.410	0.435	0.405	0.430	0.430	1,259,649
2025-10-02	0.400	0.420	0.400	0.420	0.420	851,756
2025-10-01	0.415	0.430	0.400	0.400	0.400	1,479,518
2025-09-30	0.430	0.450	0.425	0.440	0.440	818,234
2025-09-29	0.430	0.445	0.430	0.445	0.445	145,090
2025-09-26	0.455	0.455	0.430	0.435	0.435	387,425
2025-09-25	0.460	0.460	0.440	0.445	0.445	237,106
2025-09-24	0.450	0.455	0.440	0.455	0.455	350,619
2025-09-23	0.430	0.445	0.430	0.445	0.445	134,757
2025-09-22	0.430	0.450	0.425	0.430	0.430	602,433
2025-09-19	0.450	0.450	0.430	0.430	0.430	590,709
2025-09-18	0.440	0.455	0.435	0.440	0.440	255,316
2025-09-17	0.440	0.460	0.440	0.460	0.460	261,834
2025-09-16	0.455	0.455	0.435	0.450	0.450	172,554
2025-09-15	0.470	0.470	0.435	0.435	0.435	425,554
2025-09-12	0.450	0.475	0.445	0.460	0.460	378,036
2025-09-11	0.455	0.460	0.445	0.450	0.450	654,872
2025-09-10	0.480	0.495	0.450	0.455	0.455	722,943
2025-09-09	0.510	0.510	0.480	0.490	0.490	729,520
2025-09-08	0.485	0.485	0.465	0.465	0.465	417,586
2025-09-05	0.480	0.490	0.470	0.475	0.475	430,161
2025-09-04	0.500	0.500	0.470	0.480	0.480	839,492
2025-09-03	0.530	0.535	0.500	0.500	0.500	1,044,010
2025-09-02	0.510	0.535	0.495	0.525	0.525	1,604,589
2025-09-01	0.505	0.520	0.490	0.510	0.510	591,243
2025-08-29	0.510	0.515	0.505	0.505	0.505	437,730
2025-08-28	0.530	0.530	0.505	0.510	0.510	806,450
2025-08-27	0.535	0.540	0.525	0.535	0.535	334,471
2025-08-26	0.540	0.550	0.525	0.535	0.535	1,061,392
2025-08-25	0.530	0.555	0.525	0.540	0.540	914,758
2025-08-22	0.515	0.530	0.510	0.525	0.525	699,305
2025-08-21	0.515	0.523	0.500	0.515	0.515	313,602
2025-08-20	0.530	0.535	0.495	0.515	0.515	1,915,161
2025-08-19	0.535	0.560	0.530	0.535	0.535	1,858,684

← NewerPage 5 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.