Tuas Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 7.090 | 7.160 | 6.970 | 7.020 | 7.020 | 1,122,103 |
| 2025-11-05 | 7.060 | 7.155 | 6.890 | 7.020 | 7.020 | 768,615 |
| 2025-11-04 | 7.190 | 7.300 | 7.010 | 7.020 | 7.020 | 814,576 |
| 2025-11-03 | 7.050 | 7.390 | 7.040 | 7.230 | 7.230 | 1,417,331 |
| 2025-10-31 | 6.800 | 7.050 | 6.790 | 7.030 | 7.030 | 1,096,217 |
| 2025-10-30 | 6.660 | 6.740 | 6.590 | 6.740 | 6.740 | 1,083,293 |
| 2025-10-29 | 6.710 | 6.750 | 6.670 | 6.670 | 6.670 | 697,582 |
| 2025-10-28 | 6.980 | 6.980 | 6.580 | 6.760 | 6.760 | 900,937 |
| 2025-10-27 | 6.900 | 7.000 | 6.720 | 6.770 | 6.770 | 3,210,357 |
| 2025-10-24 | 6.770 | 6.900 | 6.740 | 6.860 | 6.860 | 1,588,822 |
| 2025-10-23 | 6.800 | 6.800 | 6.680 | 6.750 | 6.750 | 1,037,172 |
| 2025-10-22 | 6.610 | 6.815 | 6.600 | 6.780 | 6.780 | 2,147,868 |
| 2025-10-21 | 6.500 | 6.680 | 6.410 | 6.630 | 6.630 | 1,501,146 |
| 2025-10-20 | 6.490 | 6.540 | 6.380 | 6.470 | 6.470 | 746,941 |
| 2025-10-17 | 6.600 | 6.610 | 6.460 | 6.500 | 6.500 | 1,709,126 |
| 2025-10-16 | 6.760 | 6.780 | 6.585 | 6.630 | 6.630 | 1,476,571 |
| 2025-10-15 | 6.770 | 6.825 | 6.635 | 6.740 | 6.740 | 1,656,837 |
| 2025-10-14 | 6.690 | 6.710 | 6.570 | 6.670 | 6.670 | 1,366,954 |
| 2025-10-13 | 6.910 | 6.910 | 6.600 | 6.670 | 6.670 | 1,252,583 |
| 2025-10-10 | 6.900 | 6.990 | 6.890 | 6.990 | 6.990 | 621,126 |
| 2025-10-09 | 6.920 | 6.985 | 6.860 | 6.900 | 6.900 | 1,124,129 |
| 2025-10-08 | 6.890 | 6.940 | 6.770 | 6.940 | 6.940 | 1,311,648 |
| 2025-10-07 | 6.850 | 6.980 | 6.820 | 6.940 | 6.940 | 2,034,085 |
| 2025-10-06 | 7.030 | 7.060 | 6.810 | 6.850 | 6.850 | 873,717 |
| 2025-10-03 | 7.010 | 7.050 | 6.870 | 7.030 | 7.030 | 1,362,562 |
| 2025-10-02 | 7.020 | 7.090 | 6.950 | 7.050 | 7.050 | 927,951 |
| 2025-10-01 | 7.000 | 7.130 | 6.890 | 7.070 | 7.070 | 1,553,171 |
| 2025-09-30 | 7.110 | 7.130 | 6.940 | 6.990 | 6.990 | 2,542,901 |
| 2025-09-29 | 7.180 | 7.230 | 7.100 | 7.180 | 7.180 | 1,189,051 |
| 2025-09-26 | 7.120 | 7.210 | 7.050 | 7.180 | 7.180 | 1,531,867 |
| 2025-09-25 | 7.240 | 7.295 | 7.115 | 7.260 | 7.260 | 2,341,046 |
| 2025-09-24 | 7.500 | 7.500 | 6.850 | 7.340 | 7.340 | 3,282,410 |
| 2025-09-23 | 7.480 | 7.540 | 7.320 | 7.350 | 7.350 | 3,259,939 |
| 2025-09-22 | 7.410 | 7.610 | 7.340 | 7.580 | 7.580 | 1,279,729 |
| 2025-09-19 | 7.550 | 7.730 | 7.380 | 7.380 | 7.380 | 13,282,458 |
| 2025-09-18 | 7.450 | 7.800 | 7.390 | 7.510 | 7.510 | 3,728,697 |
| 2025-09-17 | 7.800 | 7.800 | 7.360 | 7.480 | 7.480 | 1,808,176 |
| 2025-09-16 | 7.640 | 7.790 | 7.380 | 7.490 | 7.490 | 1,361,681 |
| 2025-09-15 | 7.740 | 7.760 | 7.580 | 7.690 | 7.690 | 1,198,876 |
| 2025-09-12 | 7.890 | 8.020 | 7.760 | 7.810 | 7.810 | 987,448 |
| 2025-09-11 | 8.010 | 8.145 | 7.730 | 7.840 | 7.840 | 2,681,922 |
| 2025-09-10 | 8.190 | 8.190 | 8.030 | 8.030 | 8.030 | 732,237 |
| 2025-09-09 | 8.340 | 8.340 | 8.070 | 8.170 | 8.170 | 1,282,489 |
| 2025-09-08 | 7.860 | 8.375 | 7.850 | 8.320 | 8.320 | 1,760,476 |
| 2025-09-05 | 7.580 | 7.830 | 7.580 | 7.760 | 7.760 | 4,292,731 |
| 2025-09-04 | 7.620 | 7.640 | 7.400 | 7.580 | 7.580 | 907,899 |
| 2025-09-03 | 7.640 | 7.640 | 7.490 | 7.520 | 7.520 | 739,045 |
| 2025-09-02 | 7.660 | 7.725 | 7.580 | 7.610 | 7.610 | 1,063,697 |
| 2025-09-01 | 7.910 | 7.920 | 7.480 | 7.620 | 7.620 | 843,892 |
| 2025-08-29 | 7.950 | 8.040 | 7.825 | 7.830 | 7.830 | 1,068,772 |
| 2025-08-28 | 7.900 | 7.940 | 7.730 | 7.800 | 7.800 | 748,984 |
| 2025-08-27 | 7.740 | 7.930 | 7.680 | 7.930 | 7.930 | 2,294,882 |
| 2025-08-26 | 7.680 | 7.765 | 7.610 | 7.720 | 7.720 | 2,377,451 |
| 2025-08-25 | 7.680 | 7.840 | 7.580 | 7.800 | 7.800 | 1,086,312 |
| 2025-08-22 | 7.440 | 7.690 | 7.420 | 7.690 | 7.690 | 782,185 |
| 2025-08-21 | 7.280 | 7.520 | 7.260 | 7.500 | 7.500 | 1,690,370 |
| 2025-08-20 | 7.430 | 7.480 | 7.210 | 7.240 | 7.240 | 1,160,136 |
| 2025-08-19 | 7.500 | 7.585 | 7.420 | 7.460 | 7.460 | 1,725,833 |
| 2025-08-18 | 7.510 | 7.775 | 7.490 | 7.500 | 7.500 | 3,257,599 |
| 2025-08-15 | 7.610 | 7.670 | 7.260 | 7.610 | 7.610 | 4,074,116 |
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.