Tuas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.160	2.175	2.100	2.150	2.150	198,966
2023-09-20	2.090	2.190	2.090	2.190	2.190	845,791
2023-09-19	1.930	2.130	1.915	2.100	2.100	537,306
2023-09-18	1.940	1.950	1.880	1.900	1.900	1,180,699
2023-09-15	1.900	1.943	1.880	1.905	1.905	155,593
2023-09-14	1.890	1.925	1.885	1.900	1.900	555,295
2023-09-13	1.860	1.905	1.860	1.880	1.880	191,072
2023-09-12	1.860	1.935	1.860	1.900	1.900	143,657
2023-09-11	1.850	1.870	1.825	1.860	1.860	73,581
2023-09-08	1.900	1.900	1.845	1.850	1.850	914,979
2023-09-07	1.925	1.955	1.875	1.875	1.875	347,894
2023-09-06	1.915	1.955	1.910	1.920	1.920	118,505
2023-09-05	1.900	1.940	1.875	1.920	1.920	159,662
2023-09-04	1.920	1.960	1.910	1.940	1.940	128,970
2023-09-01	1.945	1.955	1.920	1.940	1.940	58,696
2023-08-31	1.960	1.985	1.915	1.915	1.915	299,919
2023-08-30	1.940	2.010	1.935	2.000	2.000	120,189
2023-08-29	1.995	1.995	1.940	1.965	1.965	32,494
2023-08-28	1.975	1.995	1.945	1.980	1.980	53,912
2023-08-25	1.910	1.965	1.900	1.945	1.945	40,655
2023-08-24	1.840	1.905	1.835	1.900	1.900	110,101
2023-08-23	1.880	1.920	1.845	1.905	1.905	209,271
2023-08-22	1.865	1.900	1.830	1.880	1.880	96,150
2023-08-21	1.900	1.905	1.855	1.885	1.885	71,045
2023-08-18	1.890	1.910	1.830	1.910	1.910	90,073
2023-08-17	1.860	1.910	1.820	1.910	1.910	109,645
2023-08-16	1.870	1.910	1.790	1.910	1.910	276,317
2023-08-15	1.900	1.995	1.855	1.910	1.910	138,841
2023-08-14	1.730	1.920	1.730	1.920	1.920	203,442
2023-08-11	1.900	1.905	1.740	1.740	1.740	419,025
2023-08-10	1.890	1.920	1.875	1.905	1.905	97,029
2023-08-09	1.895	1.915	1.865	1.915	1.915	99,393
2023-08-08	1.900	1.930	1.860	1.930	1.930	85,246
2023-08-07	1.950	1.950	1.870	1.900	1.900	210,611
2023-08-04	1.935	1.935	1.875	1.910	1.910	167,257
2023-08-03	1.950	1.960	1.863	1.925	1.925	131,103
2023-08-02	1.930	1.960	1.905	1.960	1.960	54,714
2023-08-01	1.975	1.975	1.895	1.935	1.935	377,712
2023-07-31	1.910	1.980	1.905	1.970	1.970	121,782
2023-07-28	1.960	1.960	1.870	1.920	1.920	245,909
2023-07-27	1.950	1.980	1.900	1.960	1.960	94,141
2023-07-26	1.850	1.950	1.850	1.950	1.950	66,329
2023-07-25	1.835	1.890	1.795	1.890	1.890	166,747
2023-07-24	1.750	1.865	1.750	1.835	1.835	101,438
2023-07-21	1.815	1.865	1.795	1.800	1.800	201,232
2023-07-20	1.865	1.890	1.775	1.805	1.805	169,663
2023-07-19	1.905	1.950	1.880	1.885	1.885	145,032
2023-07-18	1.865	1.965	1.860	1.925	1.925	117,482
2023-07-17	1.870	1.960	1.835	1.925	1.925	185,848
2023-07-14	1.870	1.905	1.840	1.870	1.870	181,266
2023-07-13	1.900	1.900	1.845	1.865	1.865	139,444
2023-07-12	1.900	1.908	1.840	1.880	1.880	142,750
2023-07-11	1.900	1.980	1.900	1.920	1.920	66,115
2023-07-10	1.840	1.935	1.830	1.885	1.885	186,500
2023-07-07	1.870	1.900	1.815	1.875	1.875	247,621
2023-07-06	1.965	1.965	1.870	1.900	1.900	222,079
2023-07-05	1.990	2.040	1.965	1.990	1.990	138,339
2023-07-04	2.040	2.060	1.960	2.000	2.000	411,650
2023-07-03	2.150	2.160	2.015	2.040	2.040	397,255
2023-06-30	2.200	2.200	2.060	2.090	2.090	188,388

← NewerPage 14 of 22 · 1,265 trading daysOlder →

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.