Turners Automotive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	4.300	4.300	4.300	4.300	3.872	0
2024-09-02	4.300	4.300	4.300	4.300	3.872	0
2024-08-30	4.250	4.300	4.250	4.300	3.872	257
2024-08-29	4.300	4.300	4.300	4.300	3.872	1
2024-08-28	4.370	4.370	4.370	4.370	3.935	1
2024-08-27	4.410	4.420	4.410	4.420	3.980	245
2024-08-26	4.470	4.470	4.470	4.470	4.025	1
2024-08-23	4.470	4.470	4.470	4.470	4.025	0
2024-08-22	4.470	4.470	4.470	4.470	4.025	0
2024-08-21	4.470	4.470	4.470	4.470	4.025	0
2024-08-20	4.470	4.470	4.470	4.470	4.025	0
2024-08-19	4.470	4.470	4.470	4.470	4.025	11
2024-08-16	4.470	4.470	4.470	4.470	4.025	0
2024-08-15	4.470	4.470	4.470	4.470	4.025	0
2024-08-14	4.470	4.470	4.470	4.470	4.025	0
2024-08-13	4.470	4.470	4.470	4.470	4.025	0
2024-08-12	4.470	4.470	4.470	4.470	4.025	0
2024-08-09	4.470	4.470	4.470	4.470	4.025	0
2024-08-08	4.470	4.470	4.470	4.470	4.025	0
2024-08-07	4.470	4.470	4.470	4.470	4.025	0
2024-08-06	4.470	4.470	4.470	4.470	4.025	0
2024-08-05	4.470	4.470	4.470	4.470	4.025	0
2024-08-02	4.470	4.470	4.470	4.470	4.025	0
2024-08-01	4.470	4.470	4.470	4.470	4.025	48
2024-07-31	4.480	4.480	4.480	4.480	4.034	0
2024-07-30	4.480	4.480	4.480	4.480	4.034	0
2024-07-29	4.480	4.480	4.480	4.480	4.034	0
2024-07-26	4.480	4.480	4.480	4.480	4.034	1
2024-07-25	4.480	4.480	4.480	4.480	4.034	0
2024-07-24	4.480	4.480	4.480	4.480	4.034	0
2024-07-23	4.480	4.480	4.480	4.480	4.034	0
2024-07-22	4.480	4.480	4.480	4.480	4.034	0
2024-07-19	4.480	4.480	4.480	4.480	4.034	0
2024-07-18	4.480	4.480	4.480	4.480	4.034	0
2024-07-17	4.480	4.480	4.480	4.480	4.034	500
2024-07-16	4.480	4.480	4.480	4.480	3.972	0
2024-07-15	4.480	4.480	4.480	4.480	3.972	94
2024-07-12	4.480	4.480	4.480	4.480	3.972	1
2024-07-11	4.480	4.480	4.480	4.480	3.972	1
2024-07-10	4.480	4.480	4.480	4.480	3.972	1,368
2024-07-09	4.400	4.400	4.400	4.400	3.901	0
2024-07-08	4.400	4.400	4.400	4.400	3.901	0
2024-07-05	4.400	4.400	4.400	4.400	3.901	500
2024-07-04	4.480	4.480	4.480	4.480	3.972	224
2024-07-03	4.400	4.400	4.400	4.400	3.901	0
2024-07-02	4.400	4.400	4.400	4.400	3.901	0
2024-07-01	4.400	4.400	4.400	4.400	3.901	0
2024-06-28	4.400	4.400	4.400	4.400	3.901	0
2024-06-27	4.400	4.400	4.400	4.400	3.901	0
2024-06-26	4.400	4.400	4.400	4.400	3.901	0
2024-06-25	4.400	4.400	4.400	4.400	3.901	0
2024-06-24	4.400	4.400	4.400	4.400	3.901	0
2024-06-21	4.400	4.400	4.400	4.400	3.901	0
2024-06-20	4.400	4.400	4.400	4.400	3.901	0
2024-06-19	4.400	4.400	4.400	4.400	3.901	0
2024-06-18	4.400	4.400	4.400	4.400	3.901	0
2024-06-17	4.400	4.400	4.400	4.400	3.901	0
2024-06-14	4.400	4.400	4.400	4.400	3.901	0
2024-06-13	4.400	4.400	4.400	4.400	3.901	0
2024-06-12	4.400	4.400	4.400	4.400	3.901	0

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	0.0564 NZD
2026-07-13	0.0739 NZD
2026-04-14	0.0742 NZD
2026-01-09	0.0696 NZD
2025-10-13	0.0618 NZD
2025-07-11	0.0829 NZD
2025-04-09	0.0636 NZD
2025-01-09	0.0628 NZD
2024-10-11	0.0548 NZD
2024-07-17	0.0687 NZD
2024-03-11	0.0563 NZD
2024-01-08	0.0552 NZD
2023-10-11	0.0077 NZD
2023-07-10	0.0661 NZD
2023-04-14	0.0561 NZD
2023-03-30	0.0655 NZD
2023-01-11	0.0455 NZD
2022-10-11	0.0436 NZD
2022-07-18	0.0747 NZD
2022-04-06	0.0556 NZD
2022-01-17	0.0479 NZD
2021-10-18	0.0474 NZD
2021-07-13	0.0563 NZD
2021-03-17	0.0657 NZD
2021-01-13	0.0380 NZD
2020-10-09	0.0364 NZD
2020-07-13	0.0561 NZD
2020-01-17	0.0378 NZD
2019-10-14	0.0370 NZD
2019-07-08	0.0473 NZD
2019-04-18	0.0382 NZD
2019-01-21	0.0375 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.