Tuas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.385	1.455	1.350	1.420	1.420	372,845
2022-07-14	1.350	1.415	1.340	1.400	1.400	35,985
2022-07-13	1.320	1.340	1.285	1.330	1.330	14,866
2022-07-12	1.380	1.380	1.295	1.350	1.350	198,889
2022-07-11	1.430	1.430	1.375	1.390	1.390	106,413
2022-07-08	1.420	1.420	1.380	1.420	1.420	171,897
2022-07-07	1.305	1.410	1.305	1.410	1.410	198,307
2022-07-06	1.250	1.340	1.245	1.300	1.300	59,988
2022-07-05	1.210	1.285	1.200	1.270	1.270	278,384
2022-07-04	1.175	1.215	1.175	1.210	1.210	401,750
2022-07-01	1.100	1.200	1.100	1.180	1.180	247,860
2022-06-30	1.120	1.160	1.085	1.110	1.110	231,082
2022-06-29	1.075	1.180	1.075	1.130	1.130	245,350
2022-06-28	1.250	1.250	1.120	1.190	1.190	238,043
2022-06-27	1.125	1.240	1.125	1.240	1.240	159,187
2022-06-24	1.080	1.170	1.080	1.125	1.125	191,475
2022-06-23	1.100	1.120	1.065	1.095	1.095	1,086,946
2022-06-22	1.080	1.110	1.065	1.100	1.100	254,403
2022-06-21	1.065	1.085	1.055	1.080	1.080	131,250
2022-06-20	1.060	1.125	1.060	1.100	1.100	145,179
2022-06-17	1.130	1.130	1.060	1.100	1.100	231,212
2022-06-16	1.145	1.175	1.130	1.130	1.130	105,434
2022-06-15	1.190	1.190	1.130	1.145	1.145	192,759
2022-06-14	1.170	1.190	1.130	1.170	1.170	235,735
2022-06-10	1.230	1.230	1.170	1.220	1.220	360,921
2022-06-09	1.230	1.230	1.210	1.215	1.215	181,101
2022-06-08	1.258	1.258	1.205	1.235	1.235	361,765
2022-06-07	1.300	1.310	1.210	1.215	1.215	591,679
2022-06-06	1.325	1.335	1.280	1.280	1.280	250,351
2022-06-03	1.350	1.350	1.255	1.330	1.330	130,637
2022-06-02	1.350	1.355	1.265	1.315	1.315	572,615
2022-06-01	1.320	1.365	1.305	1.350	1.350	356,200
2022-05-31	1.315	1.360	1.260	1.320	1.320	551,485
2022-05-30	1.300	1.315	1.260	1.300	1.300	281,271
2022-05-27	1.240	1.305	1.235	1.250	1.250	342,746
2022-05-26	1.200	1.225	1.165	1.225	1.225	485,928
2022-05-25	1.250	1.265	1.165	1.165	1.165	146,157
2022-05-24	1.240	1.300	1.170	1.230	1.230	335,296
2022-05-23	1.280	1.350	1.230	1.230	1.230	316,362
2022-05-20	1.235	1.260	1.230	1.250	1.250	646,809
2022-05-19	1.270	1.285	1.190	1.245	1.245	521,919
2022-05-18	1.240	1.310	1.240	1.300	1.300	402,097
2022-05-17	1.240	1.265	1.200	1.250	1.250	483,460
2022-05-16	1.360	1.400	1.200	1.245	1.245	1,744,980
2022-05-13	1.360	1.400	1.320	1.360	1.360	893,722
2022-05-12	1.385	1.395	1.350	1.370	1.370	351,366
2022-05-11	1.415	1.420	1.380	1.395	1.395	401,159
2022-05-10	1.460	1.460	1.325	1.435	1.435	663,101
2022-05-09	1.500	1.500	1.455	1.465	1.465	731,666
2022-05-06	1.520	1.520	1.465	1.495	1.495	162,486
2022-05-05	1.455	1.550	1.455	1.520	1.520	76,051
2022-05-04	1.500	1.540	1.455	1.500	1.500	214,029
2022-05-03	1.540	1.570	1.505	1.505	1.505	505,754
2022-05-02	1.580	1.590	1.500	1.540	1.540	352,522
2022-04-29	1.580	1.695	1.580	1.600	1.600	895,081
2022-04-28	1.600	1.640	1.560	1.600	1.600	452,202
2022-04-27	1.640	1.650	1.600	1.610	1.610	321,145
2022-04-26	1.690	1.695	1.595	1.640	1.640	271,407
2022-04-22	1.715	1.740	1.680	1.690	1.690	139,194
2022-04-21	1.715	1.780	1.715	1.780	1.780	84,302

← NewerPage 19 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.