Tuas Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 1.460 | 1.460 | 1.355 | 1.430 | 1.430 | 39,291 |
| 2022-10-07 | 1.400 | 1.475 | 1.395 | 1.475 | 1.475 | 63,643 |
| 2022-10-06 | 1.385 | 1.420 | 1.365 | 1.420 | 1.420 | 2,459,321 |
| 2022-10-05 | 1.450 | 1.450 | 1.400 | 1.420 | 1.420 | 189,786 |
| 2022-10-04 | 1.470 | 1.470 | 1.400 | 1.460 | 1.460 | 123,446 |
| 2022-10-03 | 1.410 | 1.430 | 1.355 | 1.390 | 1.390 | 155,321 |
| 2022-09-30 | 1.430 | 1.480 | 1.410 | 1.475 | 1.475 | 28,247 |
| 2022-09-29 | 1.495 | 1.500 | 1.440 | 1.500 | 1.500 | 170,032 |
| 2022-09-28 | 1.420 | 1.500 | 1.415 | 1.500 | 1.500 | 58,855 |
| 2022-09-27 | 1.345 | 1.470 | 1.340 | 1.460 | 1.460 | 91,813 |
| 2022-09-26 | 1.430 | 1.430 | 1.320 | 1.365 | 1.365 | 698,266 |
| 2022-09-23 | 1.450 | 1.500 | 1.405 | 1.495 | 1.495 | 171,447 |
| 2022-09-21 | 1.570 | 1.580 | 1.470 | 1.490 | 1.490 | 221,176 |
| 2022-09-20 | 1.545 | 1.590 | 1.475 | 1.550 | 1.550 | 145,614 |
| 2022-09-19 | 1.500 | 1.505 | 1.435 | 1.490 | 1.490 | 2,848,555 |
| 2022-09-16 | 1.580 | 1.580 | 1.455 | 1.550 | 1.550 | 23,753 |
| 2022-09-15 | 1.555 | 1.570 | 1.540 | 1.550 | 1.550 | 250,383 |
| 2022-09-14 | 1.570 | 1.595 | 1.510 | 1.590 | 1.590 | 77,375 |
| 2022-09-13 | 1.635 | 1.660 | 1.600 | 1.600 | 1.600 | 32,067 |
| 2022-09-12 | 1.750 | 1.760 | 1.635 | 1.635 | 1.635 | 54,035 |
| 2022-09-09 | 1.660 | 1.745 | 1.615 | 1.700 | 1.700 | 127,647 |
| 2022-09-08 | 1.700 | 1.775 | 1.610 | 1.680 | 1.680 | 151,174 |
| 2022-09-07 | 1.500 | 1.690 | 1.500 | 1.655 | 1.655 | 175,896 |
| 2022-09-06 | 1.445 | 1.555 | 1.440 | 1.555 | 1.555 | 211,024 |
| 2022-09-05 | 1.440 | 1.495 | 1.440 | 1.490 | 1.490 | 81,224 |
| 2022-09-02 | 1.450 | 1.485 | 1.450 | 1.485 | 1.485 | 23,562 |
| 2022-09-01 | 1.445 | 1.490 | 1.440 | 1.485 | 1.485 | 10,194 |
| 2022-08-31 | 1.440 | 1.490 | 1.440 | 1.490 | 1.490 | 52,125 |
| 2022-08-30 | 1.470 | 1.480 | 1.440 | 1.470 | 1.470 | 61,512 |
| 2022-08-29 | 1.435 | 1.490 | 1.435 | 1.450 | 1.450 | 163,994 |
| 2022-08-26 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 89,698 |
| 2022-08-25 | 1.450 | 1.485 | 1.430 | 1.460 | 1.460 | 147,831 |
| 2022-08-24 | 1.485 | 1.490 | 1.465 | 1.490 | 1.490 | 98,721 |
| 2022-08-23 | 1.475 | 1.500 | 1.475 | 1.500 | 1.500 | 107,963 |
| 2022-08-22 | 1.455 | 1.530 | 1.455 | 1.505 | 1.505 | 18,484 |
| 2022-08-19 | 1.510 | 1.530 | 1.420 | 1.500 | 1.500 | 96,083 |
| 2022-08-18 | 1.470 | 1.530 | 1.450 | 1.520 | 1.520 | 163,775 |
| 2022-08-17 | 1.510 | 1.580 | 1.500 | 1.550 | 1.550 | 155,575 |
| 2022-08-16 | 1.530 | 1.535 | 1.515 | 1.530 | 1.530 | 70,956 |
| 2022-08-15 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 13,566 |
| 2022-08-12 | 1.550 | 1.550 | 1.500 | 1.530 | 1.530 | 109,988 |
| 2022-08-11 | 1.500 | 1.530 | 1.475 | 1.530 | 1.530 | 27,329 |
| 2022-08-10 | 1.500 | 1.535 | 1.465 | 1.500 | 1.500 | 355,959 |
| 2022-08-09 | 1.485 | 1.520 | 1.450 | 1.500 | 1.500 | 23,641 |
| 2022-08-08 | 1.530 | 1.530 | 1.485 | 1.500 | 1.500 | 201,200 |
| 2022-08-05 | 1.550 | 1.555 | 1.530 | 1.540 | 1.540 | 196,542 |
| 2022-08-04 | 1.505 | 1.555 | 1.505 | 1.530 | 1.530 | 74,512 |
| 2022-08-03 | 1.450 | 1.510 | 1.400 | 1.510 | 1.510 | 40,508 |
| 2022-08-02 | 1.500 | 1.505 | 1.455 | 1.495 | 1.495 | 142,017 |
| 2022-08-01 | 1.545 | 1.545 | 1.500 | 1.525 | 1.525 | 47,208 |
| 2022-07-29 | 1.465 | 1.555 | 1.460 | 1.555 | 1.555 | 103,700 |
| 2022-07-28 | 1.420 | 1.475 | 1.420 | 1.465 | 1.465 | 112,676 |
| 2022-07-27 | 1.385 | 1.405 | 1.365 | 1.390 | 1.390 | 624,543 |
| 2022-07-26 | 1.385 | 1.433 | 1.385 | 1.385 | 1.385 | 57,269 |
| 2022-07-25 | 1.475 | 1.475 | 1.415 | 1.420 | 1.420 | 21,826 |
| 2022-07-22 | 1.410 | 1.520 | 1.410 | 1.500 | 1.500 | 407,934 |
| 2022-07-21 | 1.495 | 1.575 | 1.495 | 1.510 | 1.510 | 97,284 |
| 2022-07-20 | 1.375 | 1.490 | 1.370 | 1.490 | 1.490 | 115,185 |
| 2022-07-19 | 1.480 | 1.480 | 1.335 | 1.440 | 1.440 | 45,579 |
| 2022-07-18 | 1.445 | 1.475 | 1.370 | 1.475 | 1.475 | 58,162 |
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.