Turners Automotive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	4.420	4.600	4.410	4.600	4.196	1,516
2024-11-25	4.300	4.400	4.300	4.400	4.013	9,689
2024-11-22	4.300	4.300	4.300	4.300	3.922	0
2024-11-21	4.300	4.300	4.300	4.300	3.922	30
2024-11-20	4.300	4.300	4.300	4.300	3.922	0
2024-11-19	4.300	4.300	4.300	4.300	3.922	0
2024-11-18	4.300	4.300	4.300	4.300	3.922	0
2024-11-15	4.300	4.300	4.300	4.300	3.922	0
2024-11-14	4.300	4.300	4.300	4.300	3.922	0
2024-11-13	4.200	4.300	4.200	4.300	3.922	3,173
2024-11-12	4.190	4.200	4.190	4.200	3.831	20
2024-11-11	4.190	4.190	4.190	4.190	3.822	10
2024-11-08	4.190	4.200	4.190	4.200	3.831	40
2024-11-07	4.200	4.200	4.200	4.200	3.831	0
2024-11-06	4.200	4.200	4.200	4.200	3.831	0
2024-11-05	4.200	4.200	4.200	4.200	3.831	0
2024-11-04	4.200	4.200	4.200	4.200	3.831	0
2024-11-01	4.200	4.200	4.200	4.200	3.831	128
2024-10-31	4.180	4.200	4.170	4.200	3.831	517
2024-10-30	4.190	4.190	4.190	4.190	3.822	1
2024-10-29	4.200	4.200	4.200	4.200	3.831	0
2024-10-28	4.200	4.200	4.200	4.200	3.831	0
2024-10-25	4.190	4.200	4.190	4.200	3.831	403
2024-10-24	4.300	4.300	4.300	4.300	3.922	0
2024-10-23	4.300	4.300	4.300	4.300	3.922	0
2024-10-22	4.300	4.300	4.300	4.300	3.922	0
2024-10-21	4.300	4.300	4.300	4.300	3.922	1
2024-10-18	4.300	4.300	4.300	4.300	3.922	0
2024-10-17	4.300	4.300	4.300	4.300	3.922	0
2024-10-16	4.300	4.300	4.300	4.300	3.922	0
2024-10-15	4.310	4.310	4.300	4.300	3.922	1,264
2024-10-14	4.300	4.300	4.300	4.300	3.922	0
2024-10-11	4.300	4.300	4.300	4.300	3.922	18
2024-10-10	4.300	4.300	4.300	4.300	3.872	0
2024-10-09	4.290	4.300	4.290	4.300	3.872	615
2024-10-08	4.300	4.300	4.300	4.300	3.872	11
2024-10-07	4.300	4.300	4.300	4.300	3.872	3,206
2024-10-04	4.300	4.300	4.300	4.300	3.872	500
2024-10-03	4.300	4.300	4.300	4.300	3.872	0
2024-10-02	4.300	4.300	4.300	4.300	3.872	0
2024-10-01	4.300	4.300	4.300	4.300	3.872	0
2024-09-30	4.300	4.300	4.300	4.300	3.872	11
2024-09-27	4.300	4.300	4.300	4.300	3.872	0
2024-09-26	4.300	4.300	4.300	4.300	3.872	0
2024-09-25	4.300	4.300	4.300	4.300	3.872	0
2024-09-24	4.300	4.300	4.300	4.300	3.872	12
2024-09-23	4.300	4.300	4.300	4.300	3.872	0
2024-09-20	4.300	4.300	4.300	4.300	3.872	5
2024-09-19	4.300	4.300	4.300	4.300	3.872	574
2024-09-18	4.300	4.300	4.300	4.300	3.872	0
2024-09-17	4.300	4.300	4.300	4.300	3.872	0
2024-09-16	4.300	4.300	4.300	4.300	3.872	0
2024-09-13	4.300	4.300	4.300	4.300	3.872	0
2024-09-12	4.290	4.300	4.290	4.300	3.872	10
2024-09-11	4.300	4.300	4.300	4.300	3.872	0
2024-09-10	4.300	4.300	4.300	4.300	3.872	0
2024-09-09	4.300	4.300	4.300	4.300	3.872	0
2024-09-06	4.300	4.300	4.300	4.300	3.872	0
2024-09-05	4.300	4.300	4.300	4.300	3.872	0
2024-09-04	4.300	4.300	4.300	4.300	3.872	1

← NewerPage 9 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.