Tuas Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 7.290 | 7.700 | 7.230 | 7.620 | 7.620 | 8,066,088 |
| 2025-08-13 | 7.130 | 7.540 | 7.075 | 7.300 | 7.300 | 4,007,335 |
| 2025-08-12 | 7.700 | 8.190 | 7.000 | 7.140 | 7.140 | 25,647,108 |
| 2025-08-11 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 0 |
| 2025-08-08 | 5.570 | 5.570 | 5.400 | 5.510 | 5.510 | 230,276 |
| 2025-08-07 | 5.390 | 5.570 | 5.390 | 5.550 | 5.550 | 239,061 |
| 2025-08-06 | 5.450 | 5.450 | 5.250 | 5.380 | 5.380 | 320,604 |
| 2025-08-05 | 5.440 | 5.490 | 5.310 | 5.370 | 5.370 | 436,082 |
| 2025-08-04 | 5.320 | 5.505 | 5.295 | 5.430 | 5.430 | 290,549 |
| 2025-08-01 | 5.300 | 5.460 | 5.280 | 5.340 | 5.340 | 727,580 |
| 2025-07-31 | 5.130 | 5.420 | 5.130 | 5.370 | 5.370 | 341,169 |
| 2025-07-30 | 5.210 | 5.235 | 5.090 | 5.200 | 5.200 | 325,026 |
| 2025-07-29 | 5.320 | 5.320 | 4.930 | 5.060 | 5.060 | 621,044 |
| 2025-07-28 | 5.220 | 5.360 | 5.170 | 5.330 | 5.330 | 439,622 |
| 2025-07-25 | 5.150 | 5.260 | 5.140 | 5.200 | 5.200 | 329,055 |
| 2025-07-24 | 5.200 | 5.200 | 5.050 | 5.130 | 5.130 | 313,019 |
| 2025-07-23 | 5.040 | 5.100 | 5.000 | 5.080 | 5.080 | 563,818 |
| 2025-07-22 | 5.140 | 5.150 | 5.030 | 5.030 | 5.030 | 343,115 |
| 2025-07-21 | 5.150 | 5.150 | 5.040 | 5.130 | 5.130 | 397,393 |
| 2025-07-18 | 5.200 | 5.240 | 5.120 | 5.120 | 5.120 | 557,036 |
| 2025-07-17 | 5.190 | 5.260 | 5.160 | 5.200 | 5.200 | 271,380 |
| 2025-07-16 | 5.220 | 5.230 | 5.160 | 5.200 | 5.200 | 287,101 |
| 2025-07-15 | 5.190 | 5.240 | 5.150 | 5.210 | 5.210 | 259,563 |
| 2025-07-14 | 5.250 | 5.275 | 5.110 | 5.210 | 5.210 | 423,579 |
| 2025-07-11 | 5.500 | 5.500 | 5.180 | 5.320 | 5.320 | 656,679 |
| 2025-07-10 | 5.420 | 5.510 | 5.370 | 5.510 | 5.510 | 405,247 |
| 2025-07-09 | 5.500 | 5.540 | 5.390 | 5.460 | 5.460 | 344,673 |
| 2025-07-08 | 5.600 | 5.600 | 5.360 | 5.510 | 5.510 | 554,420 |
| 2025-07-07 | 5.600 | 5.650 | 5.540 | 5.600 | 5.600 | 569,505 |
| 2025-07-04 | 5.710 | 5.790 | 5.640 | 5.700 | 5.700 | 316,094 |
| 2025-07-03 | 5.940 | 5.940 | 5.620 | 5.700 | 5.700 | 452,901 |
| 2025-07-02 | 5.800 | 5.900 | 5.760 | 5.840 | 5.840 | 256,217 |
| 2025-07-01 | 5.970 | 5.980 | 5.770 | 5.790 | 5.790 | 374,609 |
| 2025-06-30 | 5.990 | 6.150 | 5.920 | 5.950 | 5.950 | 289,735 |
| 2025-06-27 | 5.840 | 6.010 | 5.840 | 5.940 | 5.940 | 481,237 |
| 2025-06-26 | 5.750 | 5.900 | 5.750 | 5.840 | 5.840 | 1,426,160 |
| 2025-06-25 | 5.840 | 5.880 | 5.750 | 5.850 | 5.850 | 487,609 |
| 2025-06-24 | 5.850 | 5.985 | 5.765 | 5.860 | 5.860 | 305,767 |
| 2025-06-23 | 5.990 | 5.990 | 5.830 | 5.900 | 5.900 | 179,587 |
| 2025-06-20 | 5.800 | 6.000 | 5.770 | 5.960 | 5.960 | 245,371 |
| 2025-06-19 | 6.040 | 6.040 | 5.915 | 5.950 | 5.950 | 126,921 |
| 2025-06-18 | 5.940 | 6.030 | 5.850 | 6.000 | 6.000 | 269,339 |
| 2025-06-17 | 5.860 | 5.980 | 5.850 | 5.960 | 5.960 | 242,733 |
| 2025-06-16 | 5.860 | 5.970 | 5.820 | 5.940 | 5.940 | 223,786 |
| 2025-06-13 | 5.980 | 5.980 | 5.820 | 5.890 | 5.890 | 385,799 |
| 2025-06-12 | 5.950 | 5.990 | 5.850 | 5.950 | 5.950 | 189,455 |
| 2025-06-11 | 5.910 | 5.950 | 5.820 | 5.850 | 5.850 | 189,220 |
| 2025-06-10 | 5.950 | 5.950 | 5.710 | 5.910 | 5.910 | 486,114 |
| 2025-06-06 | 5.990 | 5.990 | 5.870 | 5.900 | 5.900 | 247,757 |
| 2025-06-05 | 5.970 | 6.060 | 5.865 | 5.920 | 5.920 | 522,942 |
| 2025-06-04 | 5.980 | 6.040 | 5.900 | 5.970 | 5.970 | 299,102 |
| 2025-06-03 | 5.720 | 6.000 | 5.720 | 5.970 | 5.970 | 403,627 |
| 2025-06-02 | 5.820 | 5.920 | 5.800 | 5.830 | 5.830 | 237,186 |
| 2025-05-30 | 5.700 | 5.900 | 5.650 | 5.810 | 5.810 | 1,635,834 |
| 2025-05-29 | 5.720 | 5.780 | 5.640 | 5.710 | 5.710 | 255,623 |
| 2025-05-28 | 5.670 | 5.780 | 5.640 | 5.730 | 5.730 | 288,776 |
| 2025-05-27 | 5.680 | 5.730 | 5.570 | 5.640 | 5.640 | 322,638 |
| 2025-05-26 | 5.600 | 5.780 | 5.600 | 5.670 | 5.670 | 260,280 |
| 2025-05-23 | 5.520 | 5.700 | 5.520 | 5.680 | 5.680 | 217,271 |
| 2025-05-22 | 5.510 | 5.650 | 5.500 | 5.600 | 5.600 | 208,930 |
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.