Turners Automotive Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,403 |
| 2026-10-16 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2026-10-15 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 1 |
| 2026-10-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-10-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-10-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 142 |
| 2026-10-09 | 7.000 | 7.000 | 7.000 | 7.000 | 6.944 | 0 |
| 2026-10-08 | 7.000 | 7.000 | 7.000 | 7.000 | 6.944 | 0 |
| 2026-10-07 | 7.000 | 7.000 | 7.000 | 7.000 | 6.944 | 0 |
| 2026-10-06 | 7.000 | 7.000 | 7.000 | 7.000 | 6.944 | 0 |
| 2026-10-05 | 6.990 | 7.000 | 6.990 | 7.000 | 6.944 | 32 |
| 2026-10-02 | 7.000 | 7.000 | 7.000 | 7.000 | 6.944 | 0 |
| 2026-10-01 | 7.000 | 7.000 | 7.000 | 7.000 | 6.944 | 0 |
| 2026-09-30 | 7.000 | 7.000 | 7.000 | 7.000 | 6.944 | 0 |
| 2026-09-29 | 7.000 | 7.000 | 7.000 | 7.000 | 6.944 | 5 |
| 2026-09-28 | 7.000 | 7.000 | 7.000 | 7.000 | 6.944 | 0 |
| 2026-09-25 | 7.000 | 7.000 | 7.000 | 7.000 | 6.944 | 0 |
| 2026-09-24 | 7.000 | 7.000 | 7.000 | 7.000 | 6.944 | 0 |
| 2026-09-23 | 7.000 | 7.000 | 7.000 | 7.000 | 6.944 | 0 |
| 2026-09-22 | 7.000 | 7.000 | 7.000 | 7.000 | 6.944 | 0 |
| 2026-09-21 | 6.980 | 7.000 | 6.980 | 7.000 | 6.944 | 442 |
| 2026-09-18 | 6.990 | 6.990 | 6.990 | 6.990 | 6.934 | 0 |
| 2026-09-17 | 6.990 | 6.990 | 6.990 | 6.990 | 6.934 | 0 |
| 2026-09-16 | 6.990 | 6.990 | 6.990 | 6.990 | 6.934 | 0 |
| 2026-09-15 | 6.990 | 6.990 | 6.990 | 6.990 | 6.934 | 0 |
| 2026-09-14 | 6.990 | 6.990 | 6.990 | 6.990 | 6.934 | 0 |
| 2026-09-11 | 6.990 | 6.990 | 6.990 | 6.990 | 6.934 | 0 |
| 2026-09-10 | 6.990 | 6.990 | 6.990 | 6.990 | 6.934 | 0 |
| 2026-09-09 | 6.990 | 6.990 | 6.990 | 6.990 | 6.934 | 0 |
| 2026-09-08 | 6.990 | 6.990 | 6.990 | 6.990 | 6.934 | 0 |
| 2026-09-07 | 6.990 | 6.990 | 6.990 | 6.990 | 6.934 | 0 |
| 2026-09-04 | 6.990 | 6.990 | 6.990 | 6.990 | 6.934 | 72 |
| 2026-09-03 | 6.800 | 6.800 | 6.800 | 6.800 | 6.745 | 1 |
| 2026-09-02 | 6.790 | 6.790 | 6.790 | 6.790 | 6.735 | 0 |
| 2026-09-01 | 6.790 | 6.790 | 6.790 | 6.790 | 6.735 | 0 |
| 2026-08-31 | 6.840 | 6.840 | 6.790 | 6.790 | 6.735 | 77 |
| 2026-08-28 | 6.830 | 6.830 | 6.830 | 6.830 | 6.775 | 0 |
| 2026-08-27 | 6.830 | 6.830 | 6.830 | 6.830 | 6.775 | 0 |
| 2026-08-26 | 6.830 | 6.830 | 6.830 | 6.830 | 6.775 | 0 |
| 2026-08-25 | 6.830 | 6.830 | 6.830 | 6.830 | 6.775 | 0 |
| 2026-08-24 | 6.830 | 6.830 | 6.830 | 6.830 | 6.775 | 2 |
| 2026-08-21 | 6.820 | 6.820 | 6.820 | 6.820 | 6.765 | 0 |
| 2026-08-20 | 6.820 | 6.820 | 6.820 | 6.820 | 6.765 | 0 |
| 2026-08-19 | 6.820 | 6.820 | 6.820 | 6.820 | 6.765 | 725 |
| 2026-08-18 | 6.820 | 6.820 | 6.820 | 6.820 | 6.765 | 0 |
| 2026-08-17 | 6.820 | 6.820 | 6.820 | 6.820 | 6.765 | 1,008 |
| 2026-08-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.745 | 0 |
| 2026-08-13 | 6.800 | 6.800 | 6.800 | 6.800 | 6.745 | 0 |
| 2026-08-12 | 6.800 | 6.800 | 6.800 | 6.800 | 6.745 | 0 |
| 2026-08-11 | 6.800 | 6.800 | 6.800 | 6.800 | 6.745 | 0 |
| 2026-08-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.745 | 0 |
| 2026-08-07 | 6.800 | 6.800 | 6.800 | 6.800 | 6.745 | 0 |
| 2026-08-06 | 6.800 | 6.800 | 6.800 | 6.800 | 6.745 | 0 |
| 2026-08-05 | 6.800 | 6.800 | 6.800 | 6.800 | 6.745 | 0 |
| 2026-08-04 | 6.800 | 6.800 | 6.800 | 6.800 | 6.745 | 0 |
| 2026-08-03 | 6.800 | 6.800 | 6.800 | 6.800 | 6.745 | 1,656 |
| 2026-07-31 | 6.800 | 6.800 | 6.800 | 6.800 | 6.745 | 1 |
| 2026-07-30 | 6.800 | 6.800 | 6.800 | 6.800 | 6.745 | 0 |
| 2026-07-29 | 6.880 | 6.880 | 6.800 | 6.800 | 6.745 | 1,384 |
| 2026-07-28 | 6.920 | 6.920 | 6.920 | 6.920 | 6.864 | 0 |
Page 1 of 22 · 1,268 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.