Tuas Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 4.370 | 4.430 | 4.220 | 4.330 | 4.330 | 310,136 |
| 2024-09-02 | 4.340 | 4.410 | 4.270 | 4.410 | 4.410 | 412,542 |
| 2024-08-30 | 4.210 | 4.350 | 4.190 | 4.340 | 4.340 | 242,393 |
| 2024-08-29 | 4.250 | 4.250 | 4.090 | 4.200 | 4.200 | 314,282 |
| 2024-08-28 | 4.400 | 4.400 | 4.220 | 4.270 | 4.270 | 163,206 |
| 2024-08-27 | 4.290 | 4.440 | 4.270 | 4.390 | 4.390 | 628,572 |
| 2024-08-26 | 4.170 | 4.390 | 4.170 | 4.330 | 4.330 | 935,478 |
| 2024-08-23 | 4.190 | 4.240 | 4.110 | 4.180 | 4.180 | 601,486 |
| 2024-08-22 | 4.210 | 4.220 | 4.150 | 4.190 | 4.190 | 161,230 |
| 2024-08-21 | 4.200 | 4.210 | 4.130 | 4.210 | 4.210 | 257,666 |
| 2024-08-20 | 4.220 | 4.250 | 4.130 | 4.220 | 4.220 | 195,574 |
| 2024-08-19 | 4.160 | 4.255 | 4.140 | 4.230 | 4.230 | 285,672 |
| 2024-08-16 | 4.220 | 4.270 | 4.145 | 4.180 | 4.180 | 254,886 |
| 2024-08-15 | 4.240 | 4.280 | 4.150 | 4.170 | 4.170 | 196,892 |
| 2024-08-14 | 4.250 | 4.290 | 4.200 | 4.260 | 4.260 | 263,796 |
| 2024-08-13 | 4.250 | 4.340 | 4.220 | 4.280 | 4.280 | 382,139 |
| 2024-08-12 | 4.220 | 4.300 | 4.130 | 4.230 | 4.230 | 246,061 |
| 2024-08-09 | 4.310 | 4.350 | 4.200 | 4.200 | 4.200 | 145,946 |
| 2024-08-08 | 4.380 | 4.425 | 4.220 | 4.240 | 4.240 | 286,960 |
| 2024-08-07 | 4.180 | 4.480 | 4.180 | 4.390 | 4.390 | 563,264 |
| 2024-08-06 | 4.070 | 4.260 | 3.980 | 4.200 | 4.200 | 656,201 |
| 2024-08-05 | 4.400 | 4.430 | 4.100 | 4.150 | 4.150 | 512,314 |
| 2024-08-02 | 4.570 | 4.590 | 4.470 | 4.510 | 4.510 | 312,711 |
| 2024-08-01 | 4.550 | 4.650 | 4.520 | 4.610 | 4.610 | 755,172 |
| 2024-07-31 | 4.460 | 4.510 | 4.390 | 4.480 | 4.480 | 380,614 |
| 2024-07-30 | 4.530 | 4.530 | 4.320 | 4.430 | 4.430 | 533,796 |
| 2024-07-29 | 4.630 | 4.680 | 4.530 | 4.570 | 4.570 | 877,589 |
| 2024-07-26 | 4.620 | 4.690 | 4.590 | 4.590 | 4.590 | 219,261 |
| 2024-07-25 | 4.680 | 4.680 | 4.550 | 4.610 | 4.610 | 208,201 |
| 2024-07-24 | 4.690 | 4.740 | 4.660 | 4.690 | 4.690 | 175,028 |
| 2024-07-23 | 4.760 | 4.810 | 4.660 | 4.680 | 4.680 | 260,553 |
| 2024-07-22 | 4.700 | 4.730 | 4.670 | 4.690 | 4.690 | 136,528 |
| 2024-07-19 | 4.760 | 4.810 | 4.670 | 4.730 | 4.730 | 157,625 |
| 2024-07-18 | 4.680 | 4.870 | 4.680 | 4.810 | 4.810 | 374,115 |
| 2024-07-17 | 4.700 | 4.780 | 4.640 | 4.690 | 4.690 | 344,297 |
| 2024-07-16 | 4.800 | 4.835 | 4.690 | 4.720 | 4.720 | 334,304 |
| 2024-07-15 | 4.700 | 4.820 | 4.690 | 4.740 | 4.740 | 404,418 |
| 2024-07-12 | 4.720 | 4.720 | 4.630 | 4.650 | 4.650 | 214,159 |
| 2024-07-11 | 4.710 | 4.770 | 4.690 | 4.710 | 4.710 | 207,577 |
| 2024-07-10 | 4.660 | 4.710 | 4.650 | 4.670 | 4.670 | 147,372 |
| 2024-07-09 | 4.710 | 4.740 | 4.640 | 4.700 | 4.700 | 318,326 |
| 2024-07-08 | 4.560 | 4.720 | 4.550 | 4.690 | 4.690 | 473,382 |
| 2024-07-05 | 4.440 | 4.505 | 4.370 | 4.480 | 4.480 | 387,399 |
| 2024-07-04 | 4.420 | 4.460 | 4.330 | 4.440 | 4.440 | 276,568 |
| 2024-07-03 | 4.380 | 4.460 | 4.350 | 4.410 | 4.410 | 318,749 |
| 2024-07-02 | 4.310 | 4.375 | 4.240 | 4.350 | 4.350 | 371,429 |
| 2024-07-01 | 4.410 | 4.410 | 4.270 | 4.320 | 4.320 | 414,638 |
| 2024-06-28 | 4.350 | 4.440 | 4.200 | 4.420 | 4.420 | 2,945,441 |
| 2024-06-27 | 4.280 | 4.380 | 4.220 | 4.330 | 4.330 | 2,114,945 |
| 2024-06-26 | 4.290 | 4.340 | 4.235 | 4.280 | 4.280 | 368,085 |
| 2024-06-25 | 4.350 | 4.380 | 4.250 | 4.290 | 4.290 | 824,317 |
| 2024-06-24 | 4.300 | 4.460 | 4.280 | 4.390 | 4.390 | 322,386 |
| 2024-06-21 | 4.300 | 4.360 | 4.230 | 4.310 | 4.310 | 329,586 |
| 2024-06-20 | 4.330 | 4.390 | 4.260 | 4.280 | 4.280 | 163,732 |
| 2024-06-19 | 4.470 | 4.470 | 4.320 | 4.330 | 4.330 | 205,107 |
| 2024-06-18 | 4.450 | 4.460 | 4.300 | 4.430 | 4.430 | 230,452 |
| 2024-06-17 | 4.450 | 4.560 | 4.360 | 4.380 | 4.380 | 419,811 |
| 2024-06-14 | 4.400 | 4.500 | 4.350 | 4.410 | 4.410 | 754,796 |
| 2024-06-13 | 4.170 | 4.350 | 4.160 | 4.320 | 4.320 | 4,130,527 |
| 2024-06-12 | 3.990 | 4.180 | 3.990 | 4.130 | 4.130 | 423,884 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.