Tuas Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.600 | 5.620 | 5.440 | 5.600 | 5.600 | 558,612 |
| 2025-05-20 | 5.700 | 5.730 | 5.600 | 5.620 | 5.620 | 533,786 |
| 2025-05-19 | 5.800 | 5.800 | 5.590 | 5.720 | 5.720 | 377,015 |
| 2025-05-16 | 5.570 | 5.880 | 5.520 | 5.800 | 5.800 | 1,182,647 |
| 2025-05-15 | 5.630 | 5.680 | 5.470 | 5.570 | 5.570 | 883,612 |
| 2025-05-14 | 5.950 | 6.000 | 5.650 | 5.700 | 5.700 | 486,518 |
| 2025-05-13 | 6.000 | 6.040 | 5.910 | 5.970 | 5.970 | 426,321 |
| 2025-05-12 | 5.910 | 6.075 | 5.860 | 5.930 | 5.930 | 1,441,676 |
| 2025-05-09 | 5.880 | 5.940 | 5.770 | 5.910 | 5.910 | 1,289,434 |
| 2025-05-08 | 5.740 | 5.810 | 5.690 | 5.770 | 5.770 | 371,067 |
| 2025-05-07 | 5.600 | 5.720 | 5.550 | 5.680 | 5.680 | 609,061 |
| 2025-05-06 | 5.690 | 5.710 | 5.600 | 5.600 | 5.600 | 504,805 |
| 2025-05-05 | 5.850 | 5.855 | 5.590 | 5.620 | 5.620 | 425,753 |
| 2025-05-02 | 5.690 | 5.870 | 5.690 | 5.810 | 5.810 | 593,267 |
| 2025-05-01 | 5.630 | 5.730 | 5.620 | 5.670 | 5.670 | 450,633 |
| 2025-04-30 | 5.670 | 5.670 | 5.550 | 5.630 | 5.630 | 598,572 |
| 2025-04-29 | 5.560 | 5.660 | 5.500 | 5.660 | 5.660 | 309,641 |
| 2025-04-28 | 5.520 | 5.580 | 5.395 | 5.530 | 5.530 | 691,435 |
| 2025-04-24 | 5.440 | 5.520 | 5.360 | 5.480 | 5.480 | 620,681 |
| 2025-04-23 | 5.330 | 5.390 | 5.300 | 5.340 | 5.340 | 650,430 |
| 2025-04-22 | 5.370 | 5.370 | 5.280 | 5.290 | 5.290 | 295,064 |
| 2025-04-17 | 5.330 | 5.430 | 5.280 | 5.400 | 5.400 | 642,126 |
| 2025-04-16 | 5.370 | 5.380 | 5.270 | 5.300 | 5.300 | 491,954 |
| 2025-04-15 | 5.390 | 5.420 | 5.300 | 5.340 | 5.340 | 443,688 |
| 2025-04-14 | 5.360 | 5.450 | 5.350 | 5.390 | 5.390 | 634,920 |
| 2025-04-11 | 5.340 | 5.395 | 5.285 | 5.320 | 5.320 | 801,812 |
| 2025-04-10 | 5.240 | 5.400 | 5.170 | 5.400 | 5.400 | 1,020,813 |
| 2025-04-09 | 4.950 | 5.090 | 4.900 | 4.960 | 4.960 | 1,476,847 |
| 2025-04-08 | 5.000 | 5.110 | 4.930 | 5.110 | 5.110 | 1,109,139 |
| 2025-04-07 | 4.770 | 5.050 | 4.720 | 5.000 | 5.000 | 1,972,116 |
| 2025-04-04 | 5.150 | 5.190 | 5.050 | 5.080 | 5.080 | 1,405,217 |
| 2025-04-03 | 5.350 | 5.390 | 5.285 | 5.300 | 5.300 | 715,738 |
| 2025-04-02 | 5.430 | 5.520 | 5.370 | 5.430 | 5.430 | 1,123,291 |
| 2025-04-01 | 5.400 | 5.490 | 5.300 | 5.440 | 5.440 | 1,803,608 |
| 2025-03-31 | 5.200 | 5.520 | 5.170 | 5.510 | 5.510 | 1,924,361 |
| 2025-03-28 | 5.250 | 5.560 | 5.170 | 5.490 | 5.490 | 1,948,341 |
| 2025-03-27 | 5.700 | 5.780 | 5.130 | 5.280 | 5.280 | 2,327,373 |
| 2025-03-26 | 6.700 | 6.780 | 4.910 | 5.800 | 5.800 | 6,072,723 |
| 2025-03-25 | 6.160 | 6.320 | 6.100 | 6.270 | 6.270 | 1,077,642 |
| 2025-03-24 | 6.320 | 6.320 | 6.130 | 6.220 | 6.220 | 2,462,263 |
| 2025-03-21 | 6.220 | 6.390 | 6.220 | 6.320 | 6.320 | 1,614,044 |
| 2025-03-20 | 6.320 | 6.460 | 6.230 | 6.300 | 6.300 | 2,113,309 |
| 2025-03-19 | 6.210 | 6.360 | 6.205 | 6.270 | 6.270 | 883,597 |
| 2025-03-18 | 6.350 | 6.440 | 6.280 | 6.380 | 6.380 | 452,434 |
| 2025-03-17 | 6.470 | 6.470 | 6.300 | 6.330 | 6.330 | 651,572 |
| 2025-03-14 | 6.280 | 6.370 | 6.220 | 6.310 | 6.310 | 865,436 |
| 2025-03-13 | 6.390 | 6.480 | 6.290 | 6.330 | 6.330 | 716,257 |
| 2025-03-12 | 6.200 | 6.330 | 6.150 | 6.330 | 6.330 | 462,642 |
| 2025-03-11 | 6.290 | 6.350 | 6.170 | 6.250 | 6.250 | 1,056,510 |
| 2025-03-10 | 6.450 | 6.500 | 6.300 | 6.330 | 6.330 | 471,043 |
| 2025-03-07 | 6.280 | 6.475 | 6.180 | 6.440 | 6.440 | 659,635 |
| 2025-03-06 | 6.160 | 6.350 | 6.150 | 6.340 | 6.340 | 436,457 |
| 2025-03-05 | 6.310 | 6.340 | 6.040 | 6.160 | 6.160 | 1,022,279 |
| 2025-03-04 | 6.470 | 6.470 | 6.230 | 6.350 | 6.350 | 1,187,086 |
| 2025-03-03 | 6.300 | 6.580 | 6.300 | 6.490 | 6.490 | 758,118 |
| 2025-02-28 | 6.510 | 6.790 | 6.290 | 6.290 | 6.290 | 6,493,111 |
| 2025-02-27 | 6.440 | 6.560 | 6.440 | 6.540 | 6.540 | 1,130,547 |
| 2025-02-26 | 6.340 | 6.535 | 6.340 | 6.440 | 6.440 | 281,419 |
| 2025-02-25 | 6.570 | 6.570 | 6.380 | 6.490 | 6.490 | 596,648 |
| 2025-02-24 | 6.410 | 6.600 | 6.410 | 6.570 | 6.570 | 1,026,387 |
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.