Talga Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.520	0.540	0.520	0.520	0.520	843,185
2025-08-15	0.535	0.540	0.510	0.525	0.525	700,745
2025-08-14	0.505	0.540	0.500	0.540	0.540	2,870,847
2025-08-13	0.480	0.505	0.475	0.495	0.495	2,457,272
2025-08-12	0.480	0.485	0.465	0.475	0.475	493,598
2025-08-11	0.460	0.480	0.460	0.475	0.475	317,235
2025-08-08	0.470	0.483	0.460	0.470	0.470	783,109
2025-08-07	0.460	0.480	0.450	0.480	0.480	408,754
2025-08-06	0.450	0.460	0.440	0.460	0.460	224,923
2025-08-05	0.460	0.465	0.445	0.450	0.450	382,293
2025-08-04	0.430	0.455	0.430	0.455	0.455	320,187
2025-08-01	0.435	0.440	0.425	0.440	0.440	319,184
2025-07-31	0.450	0.450	0.435	0.435	0.435	179,475
2025-07-30	0.455	0.460	0.435	0.450	0.450	421,260
2025-07-29	0.455	0.460	0.440	0.440	0.440	613,283
2025-07-28	0.475	0.475	0.455	0.465	0.465	558,234
2025-07-25	0.480	0.480	0.460	0.470	0.470	353,090
2025-07-24	0.485	0.485	0.475	0.475	0.475	377,696
2025-07-23	0.485	0.495	0.470	0.480	0.480	829,358
2025-07-22	0.495	0.495	0.475	0.485	0.485	1,027,721
2025-07-21	0.445	0.495	0.445	0.490	0.490	1,931,695
2025-07-18	0.450	0.460	0.430	0.440	0.440	2,208,482
2025-07-17	0.415	0.415	0.400	0.400	0.400	188,878
2025-07-16	0.410	0.410	0.400	0.400	0.400	229,067
2025-07-15	0.395	0.415	0.395	0.415	0.415	391,247
2025-07-14	0.395	0.400	0.390	0.390	0.390	576,538
2025-07-11	0.400	0.410	0.400	0.400	0.400	487,413
2025-07-10	0.410	0.410	0.400	0.400	0.400	374,071
2025-07-09	0.415	0.415	0.405	0.410	0.410	191,388
2025-07-08	0.405	0.415	0.405	0.415	0.415	144,135
2025-07-07	0.425	0.425	0.400	0.405	0.405	425,570
2025-07-04	0.425	0.425	0.415	0.425	0.425	227,671
2025-07-03	0.405	0.430	0.405	0.420	0.420	215,797
2025-07-02	0.400	0.425	0.395	0.415	0.415	788,024
2025-07-01	0.395	0.405	0.385	0.395	0.395	514,237
2025-06-30	0.400	0.400	0.385	0.390	0.390	996,015
2025-06-27	0.400	0.405	0.395	0.395	0.395	680,336
2025-06-26	0.400	0.415	0.390	0.395	0.395	1,040,485
2025-06-25	0.400	0.400	0.385	0.400	0.400	1,439,607
2025-06-24	0.400	0.400	0.395	0.400	0.400	335,890
2025-06-23	0.415	0.415	0.395	0.400	0.400	946,143
2025-06-20	0.420	0.425	0.415	0.415	0.415	574,576
2025-06-19	0.440	0.445	0.425	0.425	0.425	169,306
2025-06-18	0.435	0.445	0.430	0.440	0.440	375,747
2025-06-17	0.470	0.475	0.440	0.440	0.440	1,130,023
2025-06-16	0.485	0.485	0.465	0.470	0.470	981,514
2025-06-13	0.480	0.480	0.455	0.460	0.460	1,184,116
2025-06-12	0.450	0.480	0.440	0.480	0.480	3,344,390
2025-06-11	0.400	0.405	0.390	0.400	0.400	450,096
2025-06-10	0.415	0.425	0.400	0.410	0.410	717,945
2025-06-06	0.400	0.415	0.395	0.415	0.415	302,907
2025-06-05	0.395	0.400	0.385	0.400	0.400	1,341,545
2025-06-04	0.380	0.390	0.380	0.390	0.390	288,443
2025-06-03	0.395	0.395	0.380	0.390	0.390	290,450
2025-06-02	0.400	0.410	0.385	0.390	0.390	376,726
2025-05-30	0.410	0.410	0.390	0.410	0.410	945,491
2025-05-29	0.410	0.410	0.390	0.395	0.395	679,610
2025-05-28	0.400	0.415	0.390	0.415	0.415	1,257,620
2025-05-27	0.425	0.425	0.410	0.415	0.415	264,665
2025-05-26	0.415	0.425	0.410	0.425	0.425	482,769

← NewerPage 6 of 22 · 1,265 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.