Talga Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.470	0.470	0.455	0.455	0.455	190,223
2025-02-24	0.470	0.480	0.465	0.465	0.465	442,565
2025-02-21	0.470	0.490	0.465	0.470	0.470	229,279
2025-02-20	0.480	0.490	0.470	0.470	0.470	173,675
2025-02-19	0.455	0.500	0.455	0.480	0.480	587,895
2025-02-18	0.455	0.470	0.450	0.470	0.470	512,939
2025-02-17	0.460	0.460	0.450	0.455	0.455	215,814
2025-02-14	0.470	0.470	0.455	0.460	0.460	187,510
2025-02-13	0.460	0.470	0.455	0.470	0.470	136,019
2025-02-12	0.475	0.480	0.450	0.455	0.455	293,590
2025-02-11	0.505	0.505	0.480	0.480	0.480	170,302
2025-02-10	0.495	0.505	0.485	0.500	0.500	131,759
2025-02-07	0.520	0.520	0.495	0.510	0.510	105,805
2025-02-06	0.520	0.525	0.505	0.510	0.510	61,606
2025-02-05	0.495	0.530	0.485	0.520	0.520	462,264
2025-02-04	0.495	0.495	0.485	0.495	0.495	220,181
2025-02-03	0.530	0.530	0.500	0.500	0.500	262,463
2025-01-31	0.515	0.545	0.515	0.540	0.540	466,836
2025-01-30	0.515	0.520	0.505	0.515	0.515	184,589
2025-01-29	0.520	0.530	0.495	0.520	0.520	297,378
2025-01-28	0.550	0.560	0.495	0.515	0.515	1,071,050
2025-01-24	0.475	0.530	0.465	0.530	0.530	862,471
2025-01-23	0.470	0.473	0.455	0.455	0.455	93,063
2025-01-22	0.455	0.480	0.450	0.470	0.470	238,339
2025-01-21	0.485	0.485	0.450	0.450	0.450	307,655
2025-01-20	0.480	0.500	0.470	0.485	0.485	279,961
2025-01-17	0.420	0.470	0.420	0.470	0.470	695,031
2025-01-16	0.420	0.430	0.410	0.420	0.420	281,416
2025-01-15	0.430	0.430	0.410	0.425	0.425	219,812
2025-01-14	0.410	0.430	0.405	0.405	0.405	210,066
2025-01-13	0.415	0.430	0.410	0.410	0.410	188,367
2025-01-10	0.415	0.430	0.410	0.430	0.430	255,423
2025-01-09	0.425	0.425	0.415	0.420	0.420	160,409
2025-01-08	0.420	0.430	0.410	0.415	0.415	465,085
2025-01-07	0.420	0.445	0.415	0.430	0.430	235,927
2025-01-06	0.440	0.445	0.415	0.420	0.420	534,751
2025-01-03	0.425	0.450	0.420	0.440	0.440	287,606
2025-01-02	0.435	0.455	0.415	0.425	0.425	540,850
2024-12-31	0.430	0.440	0.420	0.440	0.440	120,009
2024-12-30	0.430	0.435	0.415	0.435	0.435	202,747
2024-12-27	0.430	0.440	0.415	0.440	0.440	202,910
2024-12-24	0.435	0.435	0.425	0.425	0.425	71,322
2024-12-23	0.420	0.440	0.420	0.425	0.425	188,603
2024-12-20	0.440	0.440	0.420	0.440	0.440	169,315
2024-12-19	0.420	0.440	0.410	0.435	0.435	355,536
2024-12-18	0.420	0.440	0.415	0.435	0.435	590,227
2024-12-17	0.400	0.435	0.390	0.415	0.415	1,147,529
2024-12-16	0.445	0.455	0.405	0.410	0.410	454,624
2024-12-13	0.440	0.445	0.425	0.445	0.445	358,924
2024-12-12	0.445	0.445	0.420	0.430	0.430	1,233,606
2024-12-11	0.465	0.465	0.440	0.440	0.440	594,052
2024-12-10	0.440	0.475	0.440	0.463	0.463	542,613
2024-12-09	0.450	0.460	0.445	0.445	0.445	291,170
2024-12-06	0.440	0.455	0.440	0.450	0.450	218,277
2024-12-05	0.465	0.465	0.445	0.445	0.445	773,570
2024-12-04	0.465	0.490	0.455	0.460	0.460	546,681
2024-12-03	0.460	0.470	0.435	0.465	0.465	643,630
2024-12-02	0.485	0.485	0.460	0.470	0.470	432,067
2024-11-29	0.475	0.495	0.470	0.475	0.475	345,525
2024-11-28	0.480	0.490	0.460	0.470	0.470	534,696

← NewerPage 8 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.