Turners Automotive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	7.240	7.240	7.240	7.240	7.033	0
2026-02-03	7.240	7.240	7.240	7.240	7.033	0
2026-02-02	7.240	7.240	7.240	7.240	7.033	0
2026-01-30	7.240	7.240	7.240	7.240	7.033	0
2026-01-29	7.240	7.240	7.240	7.240	7.033	0
2026-01-28	7.240	7.240	7.240	7.240	7.033	0
2026-01-27	7.240	7.240	7.240	7.240	7.033	0
2026-01-23	7.240	7.240	7.240	7.240	7.033	0
2026-01-22	7.240	7.240	7.240	7.240	7.033	0
2026-01-21	7.240	7.240	7.240	7.240	7.033	1
2026-01-20	7.090	7.090	7.090	7.090	6.888	0
2026-01-19	7.090	7.090	7.090	7.090	6.888	0
2026-01-16	7.090	7.090	7.090	7.090	6.888	0
2026-01-15	7.090	7.090	7.090	7.090	6.888	0
2026-01-14	7.090	7.090	7.090	7.090	6.888	39
2026-01-13	7.080	7.080	7.080	7.080	6.878	0
2026-01-12	7.080	7.080	7.080	7.080	6.878	0
2026-01-09	7.080	7.080	7.080	7.080	6.878	0
2026-01-08	7.080	7.080	7.080	7.080	6.810	0
2026-01-07	7.080	7.080	7.080	7.080	6.810	0
2026-01-06	7.080	7.080	7.080	7.080	6.810	0
2026-01-05	7.080	7.080	7.080	7.080	6.810	0
2026-01-02	7.080	7.080	7.080	7.080	6.810	0
2025-12-31	7.080	7.080	7.080	7.080	6.810	0
2025-12-30	7.080	7.080	7.080	7.080	6.810	0
2025-12-29	7.080	7.080	7.080	7.080	6.810	0
2025-12-24	7.080	7.080	7.080	7.080	6.810	0
2025-12-23	7.080	7.080	7.080	7.080	6.810	0
2025-12-22	7.080	7.080	7.080	7.080	6.810	0
2025-12-19	7.080	7.080	7.080	7.080	6.810	0
2025-12-18	7.080	7.080	7.080	7.080	6.810	0
2025-12-17	7.080	7.080	7.080	7.080	6.810	0
2025-12-16	7.090	7.090	7.080	7.080	6.810	3,000
2025-12-15	7.080	7.080	7.080	7.080	6.810	0
2025-12-12	7.080	7.080	7.080	7.080	6.810	0
2025-12-11	7.080	7.080	7.080	7.080	6.810	0
2025-12-10	7.080	7.080	7.080	7.080	6.810	0
2025-12-09	7.080	7.080	7.080	7.080	6.810	79
2025-12-08	6.930	6.930	6.930	6.930	6.666	0
2025-12-05	6.930	6.930	6.930	6.930	6.666	0
2025-12-04	6.930	6.930	6.930	6.930	6.666	199
2025-12-03	6.850	6.850	6.850	6.850	6.589	0
2025-12-02	6.850	6.850	6.850	6.850	6.589	0
2025-12-01	6.850	6.850	6.850	6.850	6.589	0
2025-11-28	6.850	6.850	6.850	6.850	6.589	20
2025-11-27	6.760	6.760	6.760	6.760	6.503	0
2025-11-26	6.760	6.760	6.760	6.760	6.503	0
2025-11-25	6.760	6.760	6.760	6.760	6.503	0
2025-11-24	6.760	6.760	6.760	6.760	6.503	1
2025-11-21	6.750	6.750	6.750	6.750	6.493	0
2025-11-20	6.750	6.750	6.750	6.750	6.493	0
2025-11-19	6.750	6.750	6.750	6.750	6.493	0
2025-11-18	6.750	6.750	6.750	6.750	6.493	0
2025-11-17	6.760	6.760	6.750	6.750	6.493	1,369
2025-11-14	6.760	6.760	6.750	6.750	6.493	100
2025-11-13	6.750	6.750	6.750	6.750	6.493	0
2025-11-12	6.750	6.750	6.750	6.750	6.493	0
2025-11-11	6.750	6.750	6.750	6.750	6.493	36
2025-11-10	6.730	6.750	6.730	6.750	6.493	214
2025-11-07	6.630	6.630	6.630	6.630	6.377	79

← NewerPage 4 of 22 · 1,265 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.