Tuas Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 3.990 | 4.040 | 3.970 | 4.000 | 4.000 | 180,352 |
| 2024-06-07 | 3.980 | 4.020 | 3.900 | 4.000 | 4.000 | 183,649 |
| 2024-06-06 | 3.870 | 4.040 | 3.850 | 3.980 | 3.980 | 210,392 |
| 2024-06-05 | 3.880 | 3.880 | 3.800 | 3.880 | 3.880 | 230,459 |
| 2024-06-04 | 4.000 | 4.030 | 3.850 | 3.890 | 3.890 | 313,274 |
| 2024-06-03 | 3.990 | 4.020 | 3.930 | 4.000 | 4.000 | 213,300 |
| 2024-05-31 | 3.860 | 3.990 | 3.860 | 3.960 | 3.960 | 227,997 |
| 2024-05-30 | 3.850 | 3.950 | 3.835 | 3.890 | 3.890 | 235,458 |
| 2024-05-29 | 3.910 | 3.910 | 3.810 | 3.850 | 3.850 | 141,517 |
| 2024-05-28 | 3.990 | 4.020 | 3.880 | 3.910 | 3.910 | 189,834 |
| 2024-05-27 | 3.990 | 4.100 | 3.950 | 3.970 | 3.970 | 230,574 |
| 2024-05-24 | 3.980 | 4.000 | 3.910 | 3.990 | 3.990 | 99,064 |
| 2024-05-23 | 3.870 | 4.005 | 3.860 | 3.980 | 3.980 | 218,752 |
| 2024-05-22 | 4.000 | 4.020 | 3.940 | 3.990 | 3.990 | 1,325,222 |
| 2024-05-21 | 3.960 | 4.050 | 3.950 | 4.000 | 4.000 | 254,948 |
| 2024-05-20 | 3.900 | 3.990 | 3.830 | 3.950 | 3.950 | 307,107 |
| 2024-05-17 | 3.940 | 3.940 | 3.850 | 3.910 | 3.910 | 268,030 |
| 2024-05-16 | 4.040 | 4.070 | 3.900 | 3.960 | 3.960 | 342,714 |
| 2024-05-15 | 4.130 | 4.190 | 3.995 | 4.040 | 4.040 | 352,821 |
| 2024-05-14 | 4.020 | 4.150 | 4.000 | 4.100 | 4.100 | 402,492 |
| 2024-05-13 | 3.900 | 4.080 | 3.895 | 3.990 | 3.990 | 422,068 |
| 2024-05-10 | 3.920 | 3.920 | 3.850 | 3.880 | 3.880 | 364,076 |
| 2024-05-09 | 3.880 | 3.920 | 3.770 | 3.860 | 3.860 | 277,626 |
| 2024-05-08 | 3.880 | 3.920 | 3.840 | 3.880 | 3.880 | 290,590 |
| 2024-05-07 | 4.000 | 4.000 | 3.890 | 3.950 | 3.950 | 212,506 |
| 2024-05-06 | 3.990 | 4.020 | 3.950 | 4.000 | 4.000 | 95,533 |
| 2024-05-03 | 4.020 | 4.090 | 3.960 | 3.990 | 3.990 | 127,096 |
| 2024-05-02 | 4.000 | 4.020 | 3.940 | 3.980 | 3.980 | 559,945 |
| 2024-05-01 | 3.960 | 4.060 | 3.880 | 4.000 | 4.000 | 282,468 |
| 2024-04-30 | 3.910 | 4.080 | 3.880 | 4.000 | 4.000 | 264,669 |
| 2024-04-29 | 3.820 | 3.940 | 3.820 | 3.910 | 3.910 | 1,191,788 |
| 2024-04-26 | 3.890 | 3.930 | 3.830 | 3.840 | 3.840 | 129,268 |
| 2024-04-24 | 3.940 | 4.000 | 3.880 | 3.920 | 3.920 | 115,119 |
| 2024-04-23 | 3.800 | 3.930 | 3.755 | 3.930 | 3.930 | 147,893 |
| 2024-04-22 | 3.700 | 3.840 | 3.700 | 3.800 | 3.800 | 329,243 |
| 2024-04-19 | 3.790 | 3.850 | 3.720 | 3.820 | 3.820 | 289,608 |
| 2024-04-18 | 3.840 | 3.860 | 3.800 | 3.810 | 3.810 | 87,453 |
| 2024-04-17 | 3.950 | 4.000 | 3.840 | 3.840 | 3.840 | 266,997 |
| 2024-04-16 | 3.780 | 3.830 | 3.700 | 3.800 | 3.800 | 193,359 |
| 2024-04-15 | 3.760 | 3.850 | 3.720 | 3.820 | 3.820 | 183,457 |
| 2024-04-12 | 3.850 | 3.910 | 3.850 | 3.860 | 3.860 | 85,328 |
| 2024-04-11 | 3.890 | 3.910 | 3.780 | 3.870 | 3.870 | 99,427 |
| 2024-04-10 | 3.870 | 3.960 | 3.820 | 3.930 | 3.930 | 260,007 |
| 2024-04-09 | 3.850 | 3.900 | 3.810 | 3.840 | 3.840 | 482,347 |
| 2024-04-08 | 3.840 | 3.920 | 3.830 | 3.870 | 3.870 | 516,643 |
| 2024-04-05 | 3.910 | 3.910 | 3.720 | 3.850 | 3.850 | 339,179 |
| 2024-04-04 | 3.880 | 3.990 | 3.840 | 3.890 | 3.890 | 391,546 |
| 2024-04-03 | 3.870 | 3.870 | 3.780 | 3.840 | 3.840 | 526,357 |
| 2024-04-02 | 3.900 | 3.930 | 3.830 | 3.910 | 3.910 | 983,280 |
| 2024-03-28 | 3.950 | 4.020 | 3.860 | 3.910 | 3.910 | 600,856 |
| 2024-03-27 | 4.070 | 4.085 | 3.920 | 3.970 | 3.970 | 658,764 |
| 2024-03-26 | 4.030 | 4.120 | 3.960 | 4.070 | 4.070 | 192,397 |
| 2024-03-25 | 4.000 | 4.120 | 3.940 | 4.020 | 4.020 | 476,066 |
| 2024-03-22 | 3.840 | 4.060 | 3.770 | 4.000 | 4.000 | 636,159 |
| 2024-03-21 | 3.760 | 3.850 | 3.630 | 3.840 | 3.840 | 691,335 |
| 2024-03-20 | 3.670 | 3.845 | 3.510 | 3.780 | 3.780 | 1,860,547 |
| 2024-03-19 | 3.250 | 3.350 | 3.230 | 3.350 | 3.350 | 216,687 |
| 2024-03-18 | 3.450 | 3.450 | 3.160 | 3.250 | 3.250 | 436,348 |
| 2024-03-15 | 3.430 | 3.600 | 3.400 | 3.400 | 3.400 | 7,446,695 |
| 2024-03-14 | 3.450 | 3.530 | 3.450 | 3.470 | 3.470 | 251,350 |
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.