Tuas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.450	1.500	1.450	1.490	1.490	95,446
2023-03-30	1.435	1.460	1.435	1.460	1.460	1,035,600
2023-03-29	1.445	1.480	1.430	1.460	1.460	207,377
2023-03-28	1.385	1.490	1.385	1.470	1.470	61,264
2023-03-27	1.525	1.555	1.380	1.425	1.425	229,444
2023-03-24	1.420	1.550	1.370	1.525	1.525	587,019
2023-03-23	1.290	1.400	1.290	1.360	1.360	726,895
2023-03-22	1.295	1.300	1.235	1.300	1.300	133,280
2023-03-21	1.250	1.300	1.250	1.300	1.300	85,568
2023-03-20	1.235	1.275	1.208	1.240	1.240	780,844
2023-03-17	1.185	1.235	1.185	1.235	1.235	59,203
2023-03-16	1.230	1.240	1.195	1.225	1.225	63,300
2023-03-15	1.200	1.250	1.175	1.240	1.240	118,318
2023-03-14	1.270	1.280	1.190	1.195	1.195	382,954
2023-03-13	1.255	1.290	1.255	1.290	1.290	38,019
2023-03-10	1.270	1.290	1.255	1.290	1.290	66,040
2023-03-09	1.290	1.305	1.250	1.250	1.250	573,314
2023-03-08	1.275	1.275	1.230	1.250	1.250	44,105
2023-03-07	1.300	1.300	1.240	1.280	1.280	85,308
2023-03-06	1.330	1.330	1.275	1.300	1.300	50,869
2023-03-03	1.255	1.315	1.245	1.315	1.315	177,536
2023-03-02	1.300	1.308	1.250	1.250	1.250	132,840
2023-03-01	1.265	1.340	1.265	1.330	1.330	193,098
2023-02-28	1.255	1.290	1.245	1.270	1.270	25,117
2023-02-27	1.300	1.320	1.255	1.255	1.255	774,561
2023-02-24	1.300	1.340	1.265	1.340	1.340	27,529
2023-02-23	1.255	1.330	1.245	1.325	1.325	82,181
2023-02-22	1.250	1.265	1.250	1.265	1.265	3,433
2023-02-21	1.255	1.255	1.250	1.250	1.250	57,434
2023-02-20	1.270	1.270	1.250	1.250	1.250	92,481
2023-02-17	1.250	1.270	1.250	1.270	1.270	13,389
2023-02-16	1.230	1.260	1.230	1.250	1.250	27,429
2023-02-15	1.220	1.275	1.220	1.230	1.230	12,570
2023-02-14	1.300	1.315	1.225	1.225	1.225	954,096
2023-02-13	1.265	1.295	1.230	1.270	1.270	72,523
2023-02-10	1.260	1.275	1.260	1.270	1.270	15,951
2023-02-09	1.280	1.305	1.260	1.295	1.295	75,599
2023-02-08	1.270	1.315	1.260	1.280	1.280	74,092
2023-02-07	1.270	1.320	1.265	1.270	1.270	77,121
2023-02-06	1.270	1.310	1.235	1.280	1.280	113,959
2023-02-03	1.270	1.300	1.270	1.285	1.285	81,490
2023-02-02	1.295	1.345	1.265	1.315	1.315	87,332
2023-02-01	1.360	1.385	1.340	1.350	1.350	65,119
2023-01-31	1.370	1.385	1.355	1.370	1.370	31,986
2023-01-30	1.350	1.420	1.325	1.370	1.370	96,088
2023-01-27	1.305	1.425	1.305	1.425	1.425	54,239
2023-01-25	1.255	1.345	1.250	1.345	1.345	513,360
2023-01-24	1.200	1.285	1.200	1.260	1.260	59,852
2023-01-23	1.200	1.215	1.190	1.200	1.200	65,550
2023-01-20	1.200	1.210	1.190	1.200	1.200	28,144
2023-01-19	1.190	1.240	1.190	1.200	1.200	92,139
2023-01-18	1.215	1.215	1.180	1.190	1.190	219,105
2023-01-17	1.230	1.240	1.215	1.220	1.220	33,179
2023-01-16	1.220	1.240	1.210	1.230	1.230	126,682
2023-01-13	1.245	1.260	1.235	1.240	1.240	87,143
2023-01-12	1.250	1.270	1.250	1.270	1.270	36,384
2023-01-11	1.260	1.275	1.255	1.270	1.270	22,893
2023-01-10	1.260	1.283	1.255	1.280	1.280	64,630
2023-01-09	1.270	1.315	1.270	1.285	1.285	29,595
2023-01-06	1.260	1.270	1.260	1.260	1.260	8,830

← NewerPage 16 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.