Tuas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.750	1.770	1.685	1.760	1.760	599,084
2022-01-20	1.835	1.860	1.775	1.800	1.800	164,831
2022-01-19	1.870	1.885	1.820	1.870	1.870	126,621
2022-01-18	1.900	1.915	1.825	1.900	1.900	174,713
2022-01-17	1.900	1.945	1.890	1.920	1.920	147,410
2022-01-14	1.900	1.950	1.900	1.925	1.925	93,479
2022-01-13	1.895	1.975	1.880	1.950	1.950	393,533
2022-01-12	1.830	1.925	1.830	1.900	1.900	316,479
2022-01-11	1.880	1.915	1.815	1.855	1.855	336,893
2022-01-10	1.910	1.925	1.845	1.880	1.880	228,528
2022-01-07	1.920	1.940	1.885	1.900	1.900	181,939
2022-01-06	2.000	2.000	1.865	1.900	1.900	411,226
2022-01-05	2.010	2.040	1.920	1.965	1.965	486,248
2022-01-04	2.080	2.140	2.010	2.020	2.020	300,088
2021-12-31	2.100	2.150	2.040	2.040	2.040	86,116
2021-12-30	2.150	2.180	2.040	2.080	2.080	181,608
2021-12-29	2.070	2.190	2.070	2.120	2.120	148,920
2021-12-24	2.150	2.150	1.995	2.070	2.070	122,852
2021-12-23	2.000	2.140	1.950	2.120	2.120	174,025
2021-12-22	2.040	2.040	1.925	1.970	1.970	325,078
2021-12-21	1.950	1.980	1.880	1.950	1.950	1,305,550
2021-12-20	2.250	2.250	1.950	1.950	1.950	786,949
2021-12-17	2.250	2.300	2.195	2.250	2.250	550,050
2021-12-16	1.960	2.300	1.960	2.250	2.250	610,251
2021-12-15	1.935	2.040	1.900	2.000	2.000	295,320
2021-12-14	1.985	1.985	1.900	1.935	1.935	511,937
2021-12-13	1.995	2.050	1.950	1.985	1.985	137,176
2021-12-10	1.895	2.050	1.895	2.030	2.030	337,352
2021-12-09	1.925	1.960	1.895	1.905	1.905	165,757
2021-12-08	2.010	2.010	1.875	1.950	1.950	353,561
2021-12-07	1.930	2.050	1.930	2.000	2.000	369,649
2021-12-06	2.150	2.190	1.950	1.950	1.950	735,404
2021-12-03	1.920	2.320	1.920	2.260	2.260	1,034,132
2021-12-02	1.935	1.940	1.780	1.940	1.940	431,845
2021-12-01	1.770	2.060	1.760	1.980	1.980	1,013,197
2021-11-30	1.640	1.780	1.640	1.730	1.730	354,101
2021-11-29	1.620	1.640	1.580	1.635	1.635	380,013
2021-11-26	1.545	1.610	1.520	1.550	1.550	715,916
2021-11-25	1.505	1.560	1.490	1.520	1.520	204,148
2021-11-24	1.660	1.660	1.510	1.550	1.550	855,595
2021-11-23	1.690	1.690	1.610	1.660	1.660	988,363
2021-11-22	1.605	1.720	1.605	1.700	1.700	304,288
2021-11-19	1.660	1.660	1.550	1.605	1.605	132,114
2021-11-18	1.700	1.720	1.640	1.660	1.660	377,962
2021-11-17	1.650	1.790	1.630	1.715	1.715	225,979
2021-11-16	1.650	1.700	1.615	1.675	1.675	203,878
2021-11-15	1.770	1.770	1.625	1.660	1.660	287,239
2021-11-12	1.800	1.800	1.700	1.750	1.750	319,322
2021-11-11	1.630	1.820	1.620	1.790	1.790	447,471
2021-11-10	1.550	1.645	1.500	1.600	1.600	612,664
2021-11-09	1.500	1.550	1.500	1.550	1.550	23,566
2021-11-08	1.550	1.600	1.500	1.500	1.500	160,579
2021-11-05	1.435	1.550	1.425	1.550	1.550	116,257
2021-11-04	1.410	1.500	1.410	1.450	1.450	103,452
2021-11-03	1.470	1.470	1.385	1.445	1.445	287,492
2021-11-02	1.450	1.500	1.450	1.475	1.475	106,890
2021-11-01	1.405	1.520	1.380	1.470	1.470	212,729
2021-10-29	1.420	1.440	1.400	1.400	1.400	147,530
2021-10-28	1.395	1.460	1.350	1.460	1.460	115,863
2021-10-27	1.380	1.385	1.340	1.340	1.340	157,870

← NewerPage 21 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.