Tuas Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.100 | 7.200 | 6.995 | 7.020 | 7.020 | 1,181,226 |
| 2026-02-03 | 7.350 | 7.350 | 7.135 | 7.150 | 7.150 | 633,041 |
| 2026-02-02 | 7.050 | 7.310 | 7.030 | 7.210 | 7.210 | 1,743,047 |
| 2026-01-30 | 7.010 | 7.090 | 6.860 | 7.090 | 7.090 | 1,433,662 |
| 2026-01-29 | 7.300 | 7.450 | 7.010 | 7.110 | 7.110 | 1,506,777 |
| 2026-01-28 | 7.520 | 7.570 | 7.305 | 7.310 | 7.310 | 380,360 |
| 2026-01-27 | 7.680 | 7.805 | 7.510 | 7.560 | 7.560 | 618,775 |
| 2026-01-23 | 7.400 | 7.730 | 7.400 | 7.640 | 7.640 | 441,900 |
| 2026-01-22 | 7.430 | 7.540 | 7.395 | 7.400 | 7.400 | 638,328 |
| 2026-01-21 | 7.260 | 7.410 | 7.010 | 7.370 | 7.370 | 530,281 |
| 2026-01-20 | 7.390 | 7.500 | 7.375 | 7.390 | 7.390 | 2,101,002 |
| 2026-01-19 | 7.470 | 7.525 | 7.390 | 7.410 | 7.410 | 334,207 |
| 2026-01-16 | 7.340 | 7.500 | 7.340 | 7.450 | 7.450 | 349,908 |
| 2026-01-15 | 7.110 | 7.335 | 7.060 | 7.310 | 7.310 | 592,393 |
| 2026-01-14 | 7.120 | 7.160 | 7.065 | 7.110 | 7.110 | 510,549 |
| 2026-01-13 | 7.060 | 7.115 | 7.030 | 7.080 | 7.080 | 612,915 |
| 2026-01-12 | 6.970 | 7.020 | 6.890 | 7.000 | 7.000 | 420,064 |
| 2026-01-09 | 7.000 | 7.050 | 6.910 | 6.960 | 6.960 | 407,717 |
| 2026-01-08 | 6.900 | 7.040 | 6.890 | 7.010 | 7.010 | 322,178 |
| 2026-01-07 | 6.780 | 6.980 | 6.760 | 6.920 | 6.920 | 848,276 |
| 2026-01-06 | 6.900 | 6.970 | 6.750 | 6.840 | 6.840 | 851,739 |
| 2026-01-05 | 7.100 | 7.160 | 6.860 | 6.870 | 6.870 | 446,186 |
| 2026-01-02 | 7.050 | 7.100 | 7.040 | 7.080 | 7.080 | 199,782 |
| 2025-12-31 | 7.050 | 7.120 | 7.000 | 7.070 | 7.070 | 285,505 |
| 2025-12-30 | 7.070 | 7.130 | 6.995 | 7.090 | 7.090 | 345,632 |
| 2025-12-29 | 7.100 | 7.110 | 6.995 | 7.080 | 7.080 | 425,242 |
| 2025-12-24 | 6.880 | 7.160 | 6.880 | 7.160 | 7.160 | 747,346 |
| 2025-12-23 | 7.030 | 7.065 | 6.945 | 6.990 | 6.990 | 399,697 |
| 2025-12-22 | 7.180 | 7.190 | 6.990 | 7.040 | 7.040 | 655,316 |
| 2025-12-19 | 7.150 | 7.330 | 7.150 | 7.180 | 7.180 | 8,275,439 |
| 2025-12-18 | 7.030 | 7.270 | 7.030 | 7.140 | 7.140 | 892,011 |
| 2025-12-17 | 7.150 | 7.300 | 7.070 | 7.240 | 7.240 | 2,682,596 |
| 2025-12-16 | 7.060 | 7.305 | 7.030 | 7.170 | 7.170 | 1,135,715 |
| 2025-12-15 | 7.040 | 7.070 | 6.925 | 7.030 | 7.030 | 651,171 |
| 2025-12-12 | 7.100 | 7.120 | 6.960 | 7.020 | 7.020 | 557,367 |
| 2025-12-11 | 6.970 | 7.130 | 6.970 | 7.020 | 7.020 | 693,775 |
| 2025-12-10 | 7.060 | 7.105 | 6.980 | 7.020 | 7.020 | 797,712 |
| 2025-12-09 | 7.010 | 7.160 | 6.995 | 7.030 | 7.030 | 1,671,485 |
| 2025-12-08 | 6.900 | 7.040 | 6.900 | 7.030 | 7.030 | 644,017 |
| 2025-12-05 | 7.020 | 7.060 | 6.895 | 6.910 | 6.910 | 479,663 |
| 2025-12-04 | 6.980 | 7.050 | 6.880 | 6.940 | 6.940 | 872,962 |
| 2025-12-03 | 6.760 | 6.980 | 6.760 | 6.950 | 6.950 | 2,432,845 |
| 2025-12-02 | 6.580 | 6.825 | 6.505 | 6.800 | 6.800 | 1,266,496 |
| 2025-12-01 | 6.730 | 7.060 | 6.520 | 6.800 | 6.800 | 1,177,319 |
| 2025-11-28 | 6.400 | 6.500 | 6.335 | 6.480 | 6.480 | 570,515 |
| 2025-11-27 | 6.410 | 6.420 | 6.260 | 6.390 | 6.390 | 1,066,959 |
| 2025-11-26 | 6.370 | 6.420 | 6.160 | 6.300 | 6.300 | 1,096,670 |
| 2025-11-25 | 6.420 | 6.560 | 6.285 | 6.340 | 6.340 | 1,510,762 |
| 2025-11-24 | 6.420 | 6.555 | 6.410 | 6.430 | 6.430 | 2,401,043 |
| 2025-11-21 | 6.400 | 6.480 | 6.230 | 6.410 | 6.410 | 1,060,309 |
| 2025-11-20 | 6.470 | 6.610 | 6.470 | 6.500 | 6.500 | 508,441 |
| 2025-11-19 | 6.480 | 6.620 | 6.350 | 6.510 | 6.510 | 1,016,584 |
| 2025-11-18 | 6.680 | 6.680 | 6.480 | 6.520 | 6.520 | 737,143 |
| 2025-11-17 | 6.600 | 6.690 | 6.390 | 6.670 | 6.670 | 1,037,671 |
| 2025-11-14 | 6.550 | 6.560 | 6.370 | 6.550 | 6.550 | 1,587,527 |
| 2025-11-13 | 6.910 | 6.910 | 6.670 | 6.730 | 6.730 | 828,031 |
| 2025-11-12 | 7.010 | 7.030 | 6.820 | 6.870 | 6.870 | 1,624,711 |
| 2025-11-11 | 7.140 | 7.140 | 6.950 | 7.010 | 7.010 | 1,635,022 |
| 2025-11-10 | 6.945 | 7.080 | 6.920 | 7.040 | 7.040 | 697,599 |
| 2025-11-07 | 7.060 | 7.080 | 6.850 | 6.900 | 6.900 | 656,987 |
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.