Tuas Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 6.410 | 6.600 | 6.410 | 6.570 | 6.570 | 1,026,387 |
| 2025-02-21 | 6.590 | 6.600 | 6.450 | 6.480 | 6.480 | 347,891 |
| 2025-02-20 | 6.820 | 6.880 | 6.540 | 6.590 | 6.590 | 348,874 |
| 2025-02-19 | 6.870 | 6.885 | 6.680 | 6.760 | 6.760 | 399,764 |
| 2025-02-18 | 6.860 | 6.870 | 6.700 | 6.750 | 6.750 | 188,126 |
| 2025-02-17 | 6.500 | 6.860 | 6.470 | 6.810 | 6.810 | 667,949 |
| 2025-02-14 | 6.520 | 6.720 | 6.520 | 6.600 | 6.600 | 355,893 |
| 2025-02-13 | 6.750 | 6.750 | 6.410 | 6.570 | 6.570 | 800,740 |
| 2025-02-12 | 6.670 | 6.750 | 6.540 | 6.660 | 6.660 | 694,874 |
| 2025-02-11 | 6.630 | 6.720 | 6.360 | 6.660 | 6.660 | 2,280,957 |
| 2025-02-10 | 6.780 | 6.780 | 6.545 | 6.570 | 6.570 | 390,624 |
| 2025-02-07 | 6.780 | 6.825 | 6.660 | 6.780 | 6.780 | 319,859 |
| 2025-02-06 | 6.710 | 6.840 | 6.680 | 6.790 | 6.790 | 438,594 |
| 2025-02-05 | 6.650 | 6.840 | 6.620 | 6.690 | 6.690 | 463,811 |
| 2025-02-04 | 6.660 | 6.780 | 6.510 | 6.630 | 6.630 | 1,001,772 |
| 2025-02-03 | 6.480 | 6.780 | 6.460 | 6.600 | 6.600 | 700,656 |
| 2025-01-31 | 6.370 | 6.610 | 6.350 | 6.570 | 6.570 | 653,321 |
| 2025-01-30 | 6.450 | 6.470 | 6.270 | 6.320 | 6.320 | 199,396 |
| 2025-01-29 | 6.130 | 6.390 | 6.010 | 6.380 | 6.380 | 515,770 |
| 2025-01-28 | 6.210 | 6.250 | 6.090 | 6.170 | 6.170 | 379,113 |
| 2025-01-24 | 6.190 | 6.270 | 6.080 | 6.210 | 6.210 | 363,912 |
| 2025-01-23 | 6.100 | 6.200 | 6.050 | 6.190 | 6.190 | 380,774 |
| 2025-01-22 | 5.950 | 6.150 | 5.910 | 6.090 | 6.090 | 260,361 |
| 2025-01-21 | 6.060 | 6.075 | 5.960 | 6.050 | 6.050 | 413,196 |
| 2025-01-20 | 6.240 | 6.240 | 5.970 | 6.080 | 6.080 | 495,968 |
| 2025-01-17 | 6.130 | 6.250 | 6.090 | 6.250 | 6.250 | 301,422 |
| 2025-01-16 | 6.120 | 6.220 | 6.090 | 6.130 | 6.130 | 404,201 |
| 2025-01-15 | 6.070 | 6.110 | 6.030 | 6.080 | 6.080 | 149,996 |
| 2025-01-14 | 6.100 | 6.140 | 6.020 | 6.100 | 6.100 | 208,956 |
| 2025-01-13 | 6.180 | 6.200 | 6.060 | 6.070 | 6.070 | 131,909 |
| 2025-01-10 | 6.300 | 6.340 | 6.150 | 6.240 | 6.240 | 297,976 |
| 2025-01-09 | 6.200 | 6.250 | 6.160 | 6.240 | 6.240 | 215,203 |
| 2025-01-08 | 6.260 | 6.270 | 6.040 | 6.200 | 6.200 | 364,646 |
| 2025-01-07 | 6.270 | 6.430 | 6.160 | 6.300 | 6.300 | 726,716 |
| 2025-01-06 | 6.280 | 6.300 | 6.180 | 6.250 | 6.250 | 226,925 |
| 2025-01-03 | 6.350 | 6.380 | 6.180 | 6.260 | 6.260 | 510,438 |
| 2025-01-02 | 6.390 | 6.390 | 6.250 | 6.340 | 6.340 | 324,052 |
| 2024-12-31 | 6.300 | 6.360 | 6.175 | 6.360 | 6.360 | 172,291 |
| 2024-12-30 | 6.150 | 6.340 | 6.130 | 6.340 | 6.340 | 591,433 |
| 2024-12-27 | 6.150 | 6.290 | 6.080 | 6.170 | 6.170 | 1,173,712 |
| 2024-12-24 | 6.100 | 6.130 | 6.030 | 6.130 | 6.130 | 206,310 |
| 2024-12-23 | 5.850 | 6.400 | 5.850 | 6.100 | 6.100 | 862,879 |
| 2024-12-20 | 5.780 | 5.850 | 5.630 | 5.840 | 5.840 | 659,621 |
| 2024-12-19 | 5.620 | 5.740 | 5.620 | 5.710 | 5.710 | 390,542 |
| 2024-12-18 | 5.740 | 5.840 | 5.710 | 5.780 | 5.780 | 308,852 |
| 2024-12-17 | 5.720 | 5.770 | 5.580 | 5.730 | 5.730 | 726,668 |
| 2024-12-16 | 5.950 | 5.950 | 5.610 | 5.720 | 5.720 | 2,937,897 |
| 2024-12-13 | 5.950 | 6.010 | 5.870 | 5.950 | 5.950 | 290,107 |
| 2024-12-12 | 5.970 | 6.070 | 5.890 | 6.030 | 6.030 | 401,024 |
| 2024-12-11 | 6.000 | 6.120 | 5.940 | 5.960 | 5.960 | 514,798 |
| 2024-12-10 | 6.140 | 6.140 | 5.910 | 5.940 | 5.940 | 856,016 |
| 2024-12-09 | 6.220 | 6.560 | 6.150 | 6.420 | 6.420 | 1,438,768 |
| 2024-12-06 | 5.700 | 6.190 | 5.680 | 6.080 | 6.080 | 1,280,137 |
| 2024-12-05 | 5.450 | 5.780 | 5.420 | 5.680 | 5.680 | 386,651 |
| 2024-12-04 | 5.430 | 5.460 | 5.310 | 5.420 | 5.420 | 359,612 |
| 2024-12-03 | 5.550 | 5.560 | 5.410 | 5.420 | 5.420 | 257,524 |
| 2024-12-02 | 5.550 | 5.560 | 5.410 | 5.530 | 5.530 | 297,246 |
| 2024-11-29 | 5.620 | 5.710 | 5.545 | 5.580 | 5.580 | 193,967 |
| 2024-11-28 | 5.430 | 5.720 | 5.430 | 5.600 | 5.600 | 705,285 |
| 2024-11-27 | 5.420 | 5.540 | 5.370 | 5.430 | 5.430 | 297,848 |
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.