Turners Automotive Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 4.410 | 4.410 | 4.400 | 4.400 | 3.901 | 1,155 |
| 2024-06-07 | 4.360 | 4.360 | 4.360 | 4.360 | 3.866 | 0 |
| 2024-06-06 | 4.340 | 4.360 | 4.340 | 4.360 | 3.866 | 152 |
| 2024-06-05 | 4.360 | 4.360 | 4.360 | 4.360 | 3.866 | 0 |
| 2024-06-04 | 4.360 | 4.360 | 4.360 | 4.360 | 3.866 | 0 |
| 2024-06-03 | 4.360 | 4.360 | 4.360 | 4.360 | 3.866 | 0 |
| 2024-05-31 | 4.360 | 4.360 | 4.360 | 4.360 | 3.866 | 0 |
| 2024-05-30 | 4.360 | 4.360 | 4.360 | 4.360 | 3.866 | 0 |
| 2024-05-29 | 4.360 | 4.360 | 4.360 | 4.360 | 3.866 | 0 |
| 2024-05-28 | 4.360 | 4.360 | 4.360 | 4.360 | 3.866 | 0 |
| 2024-05-27 | 4.360 | 4.360 | 4.360 | 4.360 | 3.866 | 12 |
| 2024-05-24 | 4.300 | 4.340 | 4.300 | 4.340 | 3.848 | 492 |
| 2024-05-23 | 4.340 | 4.340 | 4.340 | 4.340 | 3.848 | 0 |
| 2024-05-22 | 4.340 | 4.340 | 4.340 | 4.340 | 3.848 | 0 |
| 2024-05-21 | 4.340 | 4.340 | 4.340 | 4.340 | 3.848 | 0 |
| 2024-05-20 | 4.340 | 4.340 | 4.340 | 4.340 | 3.848 | 1 |
| 2024-05-17 | 4.300 | 4.300 | 4.300 | 4.300 | 3.813 | 0 |
| 2024-05-16 | 4.300 | 4.300 | 4.300 | 4.300 | 3.813 | 0 |
| 2024-05-15 | 4.300 | 4.300 | 4.300 | 4.300 | 3.813 | 0 |
| 2024-05-14 | 4.300 | 4.300 | 4.300 | 4.300 | 3.813 | 0 |
| 2024-05-13 | 4.300 | 4.300 | 4.300 | 4.300 | 3.813 | 462 |
| 2024-05-10 | 4.320 | 4.320 | 4.320 | 4.320 | 3.830 | 0 |
| 2024-05-09 | 4.320 | 4.320 | 4.320 | 4.320 | 3.830 | 0 |
| 2024-05-08 | 4.320 | 4.320 | 4.320 | 4.320 | 3.830 | 0 |
| 2024-05-07 | 4.320 | 4.320 | 4.320 | 4.320 | 3.830 | 0 |
| 2024-05-06 | 4.320 | 4.320 | 4.320 | 4.320 | 3.830 | 0 |
| 2024-05-03 | 4.320 | 4.320 | 4.320 | 4.320 | 3.830 | 1 |
| 2024-05-02 | 4.320 | 4.320 | 4.320 | 4.320 | 3.830 | 0 |
| 2024-05-01 | 4.320 | 4.320 | 4.320 | 4.320 | 3.830 | 0 |
| 2024-04-30 | 4.320 | 4.320 | 4.320 | 4.320 | 3.830 | 0 |
| 2024-04-29 | 4.360 | 4.360 | 4.320 | 4.320 | 3.830 | 2,264 |
| 2024-04-26 | 4.400 | 4.400 | 4.400 | 4.400 | 3.901 | 1 |
| 2024-04-24 | 4.360 | 4.360 | 4.360 | 4.360 | 3.866 | 0 |
| 2024-04-23 | 4.360 | 4.360 | 4.360 | 4.360 | 3.866 | 0 |
| 2024-04-22 | 4.360 | 4.360 | 4.360 | 4.360 | 3.866 | 0 |
| 2024-04-19 | 4.360 | 4.360 | 4.360 | 4.360 | 3.866 | 0 |
| 2024-04-18 | 4.360 | 4.360 | 4.360 | 4.360 | 3.866 | 2 |
| 2024-04-17 | 4.400 | 4.400 | 4.400 | 4.400 | 3.901 | 0 |
| 2024-04-16 | 4.400 | 4.400 | 4.400 | 4.400 | 3.901 | 0 |
| 2024-04-15 | 4.400 | 4.400 | 4.400 | 4.400 | 3.901 | 254 |
| 2024-04-12 | 4.400 | 4.400 | 4.400 | 4.400 | 3.901 | 1 |
| 2024-04-11 | 4.400 | 4.400 | 4.400 | 4.400 | 3.901 | 0 |
| 2024-04-10 | 4.400 | 4.400 | 4.400 | 4.400 | 3.901 | 1 |
| 2024-04-09 | 4.400 | 4.400 | 4.400 | 4.400 | 3.901 | 0 |
| 2024-04-08 | 4.400 | 4.400 | 4.400 | 4.400 | 3.901 | 0 |
| 2024-04-05 | 4.400 | 4.400 | 4.400 | 4.400 | 3.901 | 0 |
| 2024-04-04 | 4.400 | 4.400 | 4.400 | 4.400 | 3.901 | 0 |
| 2024-04-03 | 4.440 | 4.440 | 4.400 | 4.400 | 3.901 | 204 |
| 2024-04-02 | 4.400 | 4.400 | 4.400 | 4.400 | 3.901 | 0 |
| 2024-03-28 | 4.400 | 4.400 | 4.400 | 4.400 | 3.901 | 149 |
| 2024-03-27 | 4.400 | 4.400 | 4.400 | 4.400 | 3.901 | 1 |
| 2024-03-26 | 4.400 | 4.400 | 4.400 | 4.400 | 3.901 | 2,279 |
| 2024-03-25 | 4.330 | 4.330 | 4.330 | 4.330 | 3.839 | 0 |
| 2024-03-22 | 4.330 | 4.330 | 4.330 | 4.330 | 3.839 | 0 |
| 2024-03-21 | 4.330 | 4.330 | 4.330 | 4.330 | 3.839 | 0 |
| 2024-03-20 | 4.330 | 4.330 | 4.330 | 4.330 | 3.839 | 0 |
| 2024-03-19 | 4.330 | 4.330 | 4.330 | 4.330 | 3.839 | 0 |
| 2024-03-18 | 4.330 | 4.330 | 4.330 | 4.330 | 3.839 | 0 |
| 2024-03-15 | 4.330 | 4.330 | 4.330 | 4.330 | 3.839 | 0 |
| 2024-03-14 | 4.330 | 4.330 | 4.330 | 4.330 | 3.839 | 0 |
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.