Talga Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.525	0.525	0.475	0.480	0.480	563,433
2024-11-26	0.470	0.540	0.460	0.500	0.500	1,141,152
2024-11-25	0.435	0.470	0.430	0.470	0.470	706,426
2024-11-22	0.460	0.460	0.430	0.440	0.440	357,617
2024-11-21	0.450	0.475	0.445	0.460	0.460	476,574
2024-11-20	0.435	0.470	0.430	0.440	0.440	810,675
2024-11-19	0.450	0.460	0.430	0.445	0.445	538,856
2024-11-18	0.465	0.500	0.440	0.445	0.445	1,190,037
2024-11-15	0.485	0.490	0.460	0.470	0.470	388,888
2024-11-14	0.515	0.515	0.480	0.480	0.480	679,424
2024-11-13	0.485	0.520	0.465	0.520	0.520	982,091
2024-11-12	0.505	0.505	0.465	0.475	0.475	972,496
2024-11-11	0.520	0.520	0.490	0.500	0.500	834,834
2024-11-08	0.535	0.550	0.515	0.520	0.520	1,004,587
2024-11-07	0.580	0.590	0.525	0.530	0.530	1,180,192
2024-11-06	0.600	0.620	0.565	0.580	0.580	1,020,397
2024-11-05	0.620	0.670	0.585	0.600	0.600	2,660,634
2024-11-04	0.610	0.620	0.568	0.615	0.615	1,735,240
2024-11-01	0.580	0.640	0.570	0.610	0.610	3,422,777
2024-10-31	0.540	0.720	0.540	0.580	0.580	10,052,598
2024-10-30	0.420	0.435	0.400	0.405	0.405	838,430
2024-10-29	0.415	0.415	0.390	0.395	0.395	705,314
2024-10-28	0.405	0.410	0.395	0.410	0.410	406,218
2024-10-25	0.430	0.435	0.390	0.400	0.400	1,773,989
2024-10-24	0.380	0.380	0.365	0.365	0.365	279,149
2024-10-23	0.400	0.400	0.370	0.370	0.370	413,438
2024-10-22	0.385	0.390	0.365	0.385	0.385	595,941
2024-10-21	0.425	0.425	0.370	0.375	0.375	1,845,666
2024-10-18	0.415	0.435	0.400	0.400	0.400	2,899,493
2024-10-17	0.370	0.375	0.360	0.375	0.375	461,578
2024-10-16	0.370	0.370	0.360	0.360	0.360	439,113
2024-10-15	0.375	0.375	0.360	0.370	0.370	454,064
2024-10-14	0.380	0.380	0.368	0.375	0.375	361,788
2024-10-11	0.380	0.380	0.370	0.380	0.380	313,934
2024-10-10	0.375	0.385	0.370	0.380	0.380	848,106
2024-10-09	0.375	0.375	0.360	0.360	0.360	359,388
2024-10-08	0.380	0.380	0.365	0.380	0.380	710,055
2024-10-07	0.365	0.385	0.365	0.380	0.380	604,134
2024-10-04	0.380	0.380	0.365	0.365	0.365	243,762
2024-10-03	0.380	0.390	0.370	0.380	0.380	865,652
2024-10-02	0.380	0.385	0.375	0.380	0.380	3,573,975
2024-10-01	0.385	0.390	0.375	0.390	0.390	444,827
2024-09-30	0.390	0.405	0.380	0.395	0.395	778,164
2024-09-27	0.385	0.410	0.375	0.375	0.375	1,946,561
2024-09-26	0.375	0.405	0.370	0.385	0.385	1,203,133
2024-09-25	0.360	0.380	0.355	0.365	0.365	962,614
2024-09-24	0.390	0.390	0.345	0.360	0.360	1,717,599
2024-09-23	0.390	0.393	0.380	0.385	0.385	496,863
2024-09-20	0.415	0.415	0.395	0.395	0.395	10,423,661
2024-09-19	0.390	0.415	0.390	0.415	0.415	966,418
2024-09-18	0.415	0.415	0.390	0.390	0.390	647,682
2024-09-17	0.410	0.420	0.405	0.405	0.405	145,322
2024-09-16	0.435	0.435	0.405	0.405	0.405	540,451
2024-09-13	0.460	0.460	0.425	0.425	0.425	477,952
2024-09-12	0.450	0.470	0.445	0.460	0.460	1,023,161
2024-09-11	0.440	0.470	0.440	0.470	0.470	1,058,661
2024-09-10	0.430	0.455	0.430	0.455	0.455	334,086
2024-09-09	0.400	0.440	0.400	0.435	0.435	952,598
2024-09-06	0.420	0.433	0.400	0.405	0.405	274,090
2024-09-05	0.420	0.425	0.400	0.400	0.400	627,959

← NewerPage 9 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.