Talga Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.415	0.430	0.415	0.415	0.415	376,198
2025-05-22	0.410	0.420	0.400	0.415	0.415	886,327
2025-05-21	0.430	0.445	0.415	0.415	0.415	827,756
2025-05-20	0.470	0.470	0.470	0.470	0.470	0
2025-05-19	0.470	0.470	0.470	0.470	0.470	0
2025-05-16	0.440	0.475	0.440	0.470	0.470	590,223
2025-05-15	0.455	0.465	0.440	0.450	0.450	248,372
2025-05-14	0.460	0.480	0.435	0.435	0.435	1,165,453
2025-05-13	0.420	0.435	0.415	0.435	0.435	456,092
2025-05-12	0.435	0.435	0.405	0.420	0.420	289,712
2025-05-09	0.440	0.440	0.415	0.425	0.425	77,515
2025-05-08	0.435	0.435	0.415	0.415	0.415	176,411
2025-05-07	0.420	0.445	0.420	0.435	0.435	415,518
2025-05-06	0.430	0.430	0.420	0.430	0.430	241,352
2025-05-05	0.445	0.445	0.425	0.425	0.425	124,391
2025-05-02	0.440	0.445	0.430	0.445	0.445	185,221
2025-05-01	0.450	0.450	0.430	0.440	0.440	113,464
2025-04-30	0.430	0.465	0.425	0.425	0.425	490,919
2025-04-29	0.440	0.445	0.425	0.430	0.430	270,873
2025-04-28	0.465	0.470	0.445	0.445	0.445	445,034
2025-04-24	0.460	0.480	0.460	0.475	0.475	404,392
2025-04-23	0.460	0.480	0.460	0.460	0.460	227,357
2025-04-22	0.465	0.465	0.450	0.450	0.450	384,193
2025-04-17	0.440	0.465	0.430	0.465	0.465	308,098
2025-04-16	0.425	0.455	0.425	0.445	0.445	267,180
2025-04-15	0.425	0.430	0.415	0.430	0.430	30,774
2025-04-14	0.425	0.435	0.410	0.425	0.425	90,760
2025-04-11	0.410	0.425	0.405	0.425	0.425	65,829
2025-04-10	0.410	0.435	0.400	0.415	0.415	478,220
2025-04-09	0.400	0.410	0.385	0.390	0.390	236,292
2025-04-08	0.395	0.418	0.385	0.405	0.405	370,846
2025-04-07	0.390	0.395	0.335	0.375	0.375	1,369,483
2025-04-04	0.425	0.425	0.410	0.415	0.415	393,622
2025-04-03	0.445	0.455	0.420	0.430	0.430	465,657
2025-04-02	0.460	0.465	0.445	0.455	0.455	278,779
2025-04-01	0.460	0.470	0.450	0.450	0.450	425,103
2025-03-31	0.470	0.475	0.450	0.455	0.455	561,135
2025-03-28	0.465	0.475	0.460	0.465	0.465	379,068
2025-03-27	0.450	0.470	0.445	0.460	0.460	697,087
2025-03-26	0.455	0.475	0.435	0.465	0.465	2,360,931
2025-03-25	0.420	0.435	0.405	0.420	0.420	571,152
2025-03-24	0.435	0.435	0.405	0.415	0.415	479,970
2025-03-21	0.440	0.440	0.425	0.425	0.425	501,459
2025-03-20	0.445	0.445	0.430	0.435	0.435	278,190
2025-03-19	0.425	0.445	0.425	0.440	0.440	285,957
2025-03-18	0.430	0.440	0.420	0.425	0.425	462,670
2025-03-17	0.445	0.445	0.430	0.430	0.430	604,580
2025-03-14	0.440	0.440	0.425	0.435	0.435	512,628
2025-03-13	0.430	0.440	0.425	0.430	0.430	443,679
2025-03-12	0.435	0.435	0.420	0.425	0.425	335,268
2025-03-11	0.450	0.450	0.425	0.440	0.440	207,896
2025-03-10	0.450	0.450	0.440	0.450	0.450	120,709
2025-03-07	0.445	0.455	0.435	0.445	0.445	351,156
2025-03-06	0.450	0.450	0.435	0.440	0.440	200,622
2025-03-05	0.450	0.450	0.440	0.450	0.450	259,200
2025-03-04	0.460	0.460	0.440	0.450	0.450	326,047
2025-03-03	0.455	0.485	0.455	0.460	0.460	401,555
2025-02-28	0.465	0.470	0.450	0.470	0.470	165,407
2025-02-27	0.460	0.480	0.450	0.470	0.470	286,105
2025-02-26	0.455	0.460	0.450	0.460	0.460	124,309

← NewerPage 7 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.