Tuas Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 2.060 | 2.190 | 2.040 | 2.190 | 2.190 | 338,573 |
| 2023-06-28 | 1.915 | 2.060 | 1.885 | 2.040 | 2.040 | 405,399 |
| 2023-06-27 | 1.900 | 1.925 | 1.890 | 1.890 | 1.890 | 199,423 |
| 2023-06-26 | 1.900 | 1.910 | 1.870 | 1.910 | 1.910 | 43,598 |
| 2023-06-23 | 1.870 | 1.920 | 1.850 | 1.900 | 1.900 | 146,957 |
| 2023-06-22 | 1.905 | 1.905 | 1.850 | 1.885 | 1.885 | 115,333 |
| 2023-06-21 | 1.880 | 1.920 | 1.875 | 1.915 | 1.915 | 188,726 |
| 2023-06-20 | 1.890 | 1.890 | 1.850 | 1.890 | 1.890 | 197,312 |
| 2023-06-19 | 1.885 | 1.920 | 1.860 | 1.900 | 1.900 | 188,948 |
| 2023-06-16 | 1.740 | 1.880 | 1.740 | 1.850 | 1.850 | 6,155,011 |
| 2023-06-15 | 1.840 | 1.850 | 1.750 | 1.785 | 1.785 | 792,859 |
| 2023-06-14 | 1.865 | 1.900 | 1.778 | 1.825 | 1.825 | 425,568 |
| 2023-06-13 | 1.875 | 1.900 | 1.850 | 1.875 | 1.875 | 94,849 |
| 2023-06-09 | 1.925 | 1.925 | 1.835 | 1.875 | 1.875 | 161,206 |
| 2023-06-08 | 1.795 | 1.925 | 1.795 | 1.910 | 1.910 | 327,295 |
| 2023-06-07 | 1.790 | 1.815 | 1.790 | 1.815 | 1.815 | 18,417 |
| 2023-06-06 | 1.810 | 1.810 | 1.790 | 1.805 | 1.805 | 70,534 |
| 2023-06-05 | 1.765 | 1.820 | 1.765 | 1.815 | 1.815 | 87,042 |
| 2023-06-02 | 1.810 | 1.815 | 1.770 | 1.795 | 1.795 | 75,371 |
| 2023-06-01 | 1.840 | 1.840 | 1.760 | 1.815 | 1.815 | 109,168 |
| 2023-05-31 | 1.650 | 1.840 | 1.630 | 1.840 | 1.840 | 463,691 |
| 2023-05-30 | 1.640 | 1.645 | 1.615 | 1.645 | 1.645 | 68,850 |
| 2023-05-29 | 1.660 | 1.660 | 1.620 | 1.650 | 1.650 | 483,497 |
| 2023-05-26 | 1.680 | 1.680 | 1.600 | 1.630 | 1.630 | 236,943 |
| 2023-05-25 | 1.675 | 1.695 | 1.668 | 1.675 | 1.675 | 125,668 |
| 2023-05-24 | 1.675 | 1.695 | 1.665 | 1.680 | 1.680 | 103,670 |
| 2023-05-23 | 1.685 | 1.685 | 1.665 | 1.685 | 1.685 | 388,127 |
| 2023-05-22 | 1.670 | 1.685 | 1.655 | 1.680 | 1.680 | 150,939 |
| 2023-05-19 | 1.660 | 1.680 | 1.655 | 1.670 | 1.670 | 32,244 |
| 2023-05-18 | 1.695 | 1.695 | 1.640 | 1.660 | 1.660 | 137,845 |
| 2023-05-17 | 1.650 | 1.680 | 1.640 | 1.680 | 1.680 | 74,474 |
| 2023-05-16 | 1.640 | 1.670 | 1.635 | 1.655 | 1.655 | 71,251 |
| 2023-05-15 | 1.650 | 1.655 | 1.610 | 1.650 | 1.650 | 95,062 |
| 2023-05-12 | 1.705 | 1.735 | 1.660 | 1.685 | 1.685 | 206,005 |
| 2023-05-11 | 1.730 | 1.750 | 1.700 | 1.705 | 1.705 | 182,235 |
| 2023-05-10 | 1.645 | 1.745 | 1.635 | 1.730 | 1.730 | 185,742 |
| 2023-05-09 | 1.600 | 1.645 | 1.570 | 1.640 | 1.640 | 125,311 |
| 2023-05-08 | 1.745 | 1.755 | 1.613 | 1.620 | 1.620 | 185,225 |
| 2023-05-05 | 1.645 | 1.700 | 1.620 | 1.665 | 1.665 | 192,611 |
| 2023-05-04 | 1.580 | 1.665 | 1.580 | 1.660 | 1.660 | 150,575 |
| 2023-05-03 | 1.475 | 1.590 | 1.475 | 1.590 | 1.590 | 120,364 |
| 2023-05-02 | 1.555 | 1.575 | 1.485 | 1.550 | 1.550 | 469,167 |
| 2023-05-01 | 1.505 | 1.580 | 1.505 | 1.560 | 1.560 | 82,714 |
| 2023-04-28 | 1.550 | 1.560 | 1.500 | 1.550 | 1.550 | 205,773 |
| 2023-04-27 | 1.465 | 1.560 | 1.465 | 1.550 | 1.550 | 727,338 |
| 2023-04-26 | 1.565 | 1.565 | 1.470 | 1.555 | 1.555 | 255,340 |
| 2023-04-24 | 1.545 | 1.590 | 1.520 | 1.570 | 1.570 | 134,212 |
| 2023-04-21 | 1.555 | 1.555 | 1.505 | 1.545 | 1.545 | 134,992 |
| 2023-04-20 | 1.520 | 1.555 | 1.480 | 1.545 | 1.545 | 159,451 |
| 2023-04-19 | 1.530 | 1.560 | 1.505 | 1.540 | 1.540 | 383,438 |
| 2023-04-18 | 1.505 | 1.550 | 1.490 | 1.535 | 1.535 | 83,988 |
| 2023-04-17 | 1.470 | 1.520 | 1.470 | 1.495 | 1.495 | 79,035 |
| 2023-04-14 | 1.480 | 1.495 | 1.460 | 1.480 | 1.480 | 54,517 |
| 2023-04-13 | 1.540 | 1.540 | 1.470 | 1.495 | 1.495 | 135,636 |
| 2023-04-12 | 1.540 | 1.550 | 1.495 | 1.550 | 1.550 | 545,374 |
| 2023-04-11 | 1.500 | 1.565 | 1.500 | 1.540 | 1.540 | 151,493 |
| 2023-04-06 | 1.475 | 1.545 | 1.458 | 1.475 | 1.475 | 202,435 |
| 2023-04-05 | 1.505 | 1.530 | 1.490 | 1.500 | 1.500 | 149,073 |
| 2023-04-04 | 1.465 | 1.510 | 1.460 | 1.500 | 1.500 | 85,874 |
| 2023-04-03 | 1.485 | 1.500 | 1.470 | 1.470 | 1.470 | 40,794 |
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.