Tuas Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 1.765 | 1.765 | 1.710 | 1.735 | 1.735 | 61,735 |
| 2022-04-19 | 1.690 | 1.820 | 1.680 | 1.820 | 1.820 | 73,428 |
| 2022-04-14 | 1.680 | 1.795 | 1.680 | 1.740 | 1.740 | 54,541 |
| 2022-04-13 | 1.700 | 1.805 | 1.695 | 1.790 | 1.790 | 111,938 |
| 2022-04-12 | 1.690 | 1.690 | 1.635 | 1.680 | 1.680 | 306,341 |
| 2022-04-11 | 1.690 | 1.740 | 1.675 | 1.700 | 1.700 | 107,588 |
| 2022-04-08 | 1.730 | 1.730 | 1.670 | 1.680 | 1.680 | 110,666 |
| 2022-04-07 | 1.720 | 1.730 | 1.680 | 1.730 | 1.730 | 167,097 |
| 2022-04-06 | 1.680 | 1.750 | 1.680 | 1.710 | 1.710 | 160,861 |
| 2022-04-05 | 1.640 | 1.760 | 1.630 | 1.690 | 1.690 | 383,874 |
| 2022-04-04 | 1.685 | 1.695 | 1.630 | 1.650 | 1.650 | 508,432 |
| 2022-04-01 | 1.790 | 1.790 | 1.695 | 1.700 | 1.700 | 1,169,197 |
| 2022-03-31 | 1.675 | 1.800 | 1.620 | 1.800 | 1.800 | 683,776 |
| 2022-03-30 | 1.660 | 1.725 | 1.660 | 1.720 | 1.720 | 165,530 |
| 2022-03-29 | 1.635 | 1.710 | 1.580 | 1.660 | 1.660 | 434,019 |
| 2022-03-28 | 1.750 | 1.750 | 1.620 | 1.625 | 1.625 | 687,323 |
| 2022-03-25 | 1.885 | 1.895 | 1.725 | 1.760 | 1.760 | 386,915 |
| 2022-03-24 | 1.910 | 1.950 | 1.845 | 1.860 | 1.860 | 400,609 |
| 2022-03-23 | 2.050 | 2.050 | 1.950 | 1.950 | 1.950 | 97,672 |
| 2022-03-22 | 2.030 | 2.090 | 1.955 | 2.050 | 2.050 | 223,795 |
| 2022-03-21 | 2.050 | 2.070 | 1.945 | 1.980 | 1.980 | 313,314 |
| 2022-03-18 | 1.925 | 2.050 | 1.920 | 2.000 | 2.000 | 755,495 |
| 2022-03-17 | 1.895 | 1.955 | 1.815 | 1.945 | 1.945 | 151,663 |
| 2022-03-16 | 1.810 | 1.880 | 1.800 | 1.880 | 1.880 | 68,692 |
| 2022-03-15 | 1.720 | 1.855 | 1.720 | 1.810 | 1.810 | 107,742 |
| 2022-03-14 | 1.760 | 1.790 | 1.735 | 1.750 | 1.750 | 200,176 |
| 2022-03-11 | 1.755 | 1.855 | 1.755 | 1.760 | 1.760 | 11,247 |
| 2022-03-10 | 1.790 | 1.885 | 1.780 | 1.805 | 1.805 | 151,007 |
| 2022-03-09 | 1.725 | 1.845 | 1.725 | 1.735 | 1.735 | 72,128 |
| 2022-03-08 | 1.735 | 1.795 | 1.735 | 1.780 | 1.780 | 146,586 |
| 2022-03-07 | 1.755 | 1.845 | 1.755 | 1.800 | 1.800 | 323,367 |
| 2022-03-04 | 1.820 | 1.850 | 1.770 | 1.850 | 1.850 | 134,509 |
| 2022-03-03 | 1.820 | 1.885 | 1.810 | 1.850 | 1.850 | 46,450 |
| 2022-03-02 | 1.905 | 1.905 | 1.810 | 1.850 | 1.850 | 53,719 |
| 2022-03-01 | 1.840 | 1.940 | 1.840 | 1.910 | 1.910 | 231,181 |
| 2022-02-28 | 1.765 | 1.925 | 1.765 | 1.925 | 1.925 | 285,751 |
| 2022-02-25 | 1.670 | 1.770 | 1.660 | 1.770 | 1.770 | 94,110 |
| 2022-02-24 | 1.720 | 1.720 | 1.630 | 1.700 | 1.700 | 275,825 |
| 2022-02-23 | 1.700 | 1.730 | 1.670 | 1.720 | 1.720 | 88,856 |
| 2022-02-22 | 1.740 | 1.745 | 1.630 | 1.715 | 1.715 | 375,079 |
| 2022-02-21 | 1.765 | 1.765 | 1.675 | 1.740 | 1.740 | 122,222 |
| 2022-02-18 | 1.800 | 1.800 | 1.705 | 1.770 | 1.770 | 43,599 |
| 2022-02-17 | 1.780 | 1.825 | 1.730 | 1.800 | 1.800 | 63,108 |
| 2022-02-16 | 1.715 | 1.790 | 1.685 | 1.780 | 1.780 | 79,042 |
| 2022-02-15 | 1.690 | 1.715 | 1.645 | 1.715 | 1.715 | 203,044 |
| 2022-02-14 | 1.705 | 1.720 | 1.670 | 1.710 | 1.710 | 155,505 |
| 2022-02-11 | 1.790 | 1.810 | 1.750 | 1.750 | 1.750 | 147,878 |
| 2022-02-10 | 1.720 | 1.810 | 1.720 | 1.780 | 1.780 | 252,839 |
| 2022-02-09 | 1.715 | 1.775 | 1.655 | 1.720 | 1.720 | 286,277 |
| 2022-02-08 | 1.650 | 1.745 | 1.650 | 1.720 | 1.720 | 124,797 |
| 2022-02-07 | 1.680 | 1.680 | 1.610 | 1.660 | 1.660 | 223,880 |
| 2022-02-04 | 1.720 | 1.720 | 1.660 | 1.680 | 1.680 | 34,608 |
| 2022-02-03 | 1.775 | 1.775 | 1.670 | 1.700 | 1.700 | 276,839 |
| 2022-02-02 | 1.890 | 1.890 | 1.765 | 1.795 | 1.795 | 127,237 |
| 2022-02-01 | 1.930 | 1.930 | 1.800 | 1.835 | 1.835 | 133,189 |
| 2022-01-31 | 1.630 | 1.915 | 1.620 | 1.915 | 1.915 | 280,279 |
| 2022-01-28 | 1.600 | 1.735 | 1.600 | 1.720 | 1.720 | 230,417 |
| 2022-01-27 | 1.645 | 1.720 | 1.600 | 1.670 | 1.670 | 438,175 |
| 2022-01-25 | 1.650 | 1.705 | 1.600 | 1.700 | 1.700 | 322,881 |
| 2022-01-24 | 1.700 | 1.720 | 1.600 | 1.680 | 1.680 | 867,823 |
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.