Tuas Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 5.290 | 5.500 | 5.270 | 5.460 | 5.460 | 215,185 |
| 2024-11-25 | 5.290 | 5.310 | 5.190 | 5.240 | 5.240 | 250,600 |
| 2024-11-22 | 5.310 | 5.310 | 5.200 | 5.270 | 5.270 | 434,800 |
| 2024-11-21 | 5.300 | 5.300 | 5.240 | 5.300 | 5.300 | 75,484 |
| 2024-11-20 | 5.210 | 5.300 | 5.180 | 5.290 | 5.290 | 444,271 |
| 2024-11-19 | 5.290 | 5.305 | 5.210 | 5.300 | 5.300 | 191,154 |
| 2024-11-18 | 5.300 | 5.310 | 5.250 | 5.290 | 5.290 | 303,949 |
| 2024-11-15 | 5.400 | 5.440 | 5.200 | 5.300 | 5.300 | 296,163 |
| 2024-11-14 | 5.310 | 5.490 | 5.310 | 5.390 | 5.390 | 211,531 |
| 2024-11-13 | 5.240 | 5.330 | 5.160 | 5.310 | 5.310 | 130,767 |
| 2024-11-12 | 5.200 | 5.275 | 5.110 | 5.240 | 5.240 | 124,564 |
| 2024-11-11 | 5.240 | 5.250 | 5.150 | 5.180 | 5.180 | 141,288 |
| 2024-11-08 | 5.250 | 5.270 | 5.130 | 5.240 | 5.240 | 186,957 |
| 2024-11-07 | 5.260 | 5.320 | 5.020 | 5.200 | 5.200 | 466,569 |
| 2024-11-06 | 5.100 | 5.280 | 5.090 | 5.240 | 5.240 | 283,154 |
| 2024-11-05 | 5.090 | 5.090 | 5.000 | 5.040 | 5.040 | 135,123 |
| 2024-11-04 | 5.130 | 5.180 | 5.070 | 5.090 | 5.090 | 1,129,251 |
| 2024-11-01 | 5.000 | 5.140 | 4.960 | 5.140 | 5.140 | 360,280 |
| 2024-10-31 | 5.110 | 5.180 | 5.010 | 5.150 | 5.150 | 314,028 |
| 2024-10-30 | 5.250 | 5.260 | 5.100 | 5.130 | 5.130 | 227,959 |
| 2024-10-29 | 5.250 | 5.350 | 5.210 | 5.250 | 5.250 | 249,463 |
| 2024-10-28 | 5.200 | 5.370 | 5.200 | 5.250 | 5.250 | 191,635 |
| 2024-10-25 | 5.250 | 5.420 | 5.250 | 5.330 | 5.330 | 197,055 |
| 2024-10-24 | 5.250 | 5.280 | 5.130 | 5.240 | 5.240 | 268,721 |
| 2024-10-23 | 5.450 | 5.450 | 5.260 | 5.320 | 5.320 | 297,389 |
| 2024-10-22 | 5.270 | 5.380 | 5.230 | 5.270 | 5.270 | 341,903 |
| 2024-10-21 | 5.480 | 5.480 | 5.300 | 5.310 | 5.310 | 212,426 |
| 2024-10-18 | 5.500 | 5.560 | 5.280 | 5.310 | 5.310 | 259,594 |
| 2024-10-17 | 5.650 | 5.680 | 5.480 | 5.500 | 5.500 | 149,838 |
| 2024-10-16 | 5.620 | 5.620 | 5.430 | 5.540 | 5.540 | 572,266 |
| 2024-10-15 | 5.460 | 5.660 | 5.450 | 5.620 | 5.620 | 267,381 |
| 2024-10-14 | 5.330 | 5.470 | 5.330 | 5.450 | 5.450 | 212,049 |
| 2024-10-11 | 5.310 | 5.370 | 5.260 | 5.310 | 5.310 | 204,111 |
| 2024-10-10 | 5.460 | 5.490 | 5.230 | 5.310 | 5.310 | 380,389 |
| 2024-10-09 | 5.430 | 5.590 | 5.350 | 5.480 | 5.480 | 370,052 |
| 2024-10-08 | 5.380 | 5.445 | 5.310 | 5.340 | 5.340 | 230,260 |
| 2024-10-07 | 5.400 | 5.480 | 5.340 | 5.460 | 5.460 | 210,459 |
| 2024-10-04 | 5.350 | 5.415 | 5.280 | 5.370 | 5.370 | 204,136 |
| 2024-10-03 | 5.370 | 5.420 | 5.270 | 5.400 | 5.400 | 377,195 |
| 2024-10-02 | 5.400 | 5.420 | 5.320 | 5.380 | 5.380 | 242,665 |
| 2024-10-01 | 5.380 | 5.470 | 5.315 | 5.430 | 5.430 | 552,866 |
| 2024-09-30 | 5.290 | 5.420 | 5.180 | 5.410 | 5.410 | 592,811 |
| 2024-09-27 | 5.120 | 5.280 | 5.080 | 5.280 | 5.280 | 869,813 |
| 2024-09-26 | 4.750 | 5.155 | 4.750 | 5.110 | 5.110 | 935,514 |
| 2024-09-25 | 4.800 | 4.850 | 4.630 | 4.760 | 4.760 | 692,139 |
| 2024-09-24 | 4.650 | 4.870 | 4.500 | 4.810 | 4.810 | 2,339,220 |
| 2024-09-23 | 4.260 | 4.290 | 4.100 | 4.220 | 4.220 | 667,246 |
| 2024-09-20 | 4.370 | 4.560 | 4.200 | 4.200 | 4.200 | 10,904,085 |
| 2024-09-19 | 4.080 | 4.370 | 4.080 | 4.350 | 4.350 | 601,971 |
| 2024-09-18 | 4.150 | 4.220 | 4.100 | 4.110 | 4.110 | 454,589 |
| 2024-09-17 | 4.250 | 4.260 | 4.150 | 4.160 | 4.160 | 393,640 |
| 2024-09-16 | 4.330 | 4.410 | 4.240 | 4.250 | 4.250 | 406,233 |
| 2024-09-13 | 4.230 | 4.320 | 4.230 | 4.260 | 4.260 | 450,075 |
| 2024-09-12 | 4.230 | 4.260 | 4.210 | 4.220 | 4.220 | 216,329 |
| 2024-09-11 | 4.300 | 4.330 | 4.200 | 4.210 | 4.210 | 175,916 |
| 2024-09-10 | 4.380 | 4.480 | 4.300 | 4.300 | 4.300 | 217,017 |
| 2024-09-09 | 4.200 | 4.410 | 4.200 | 4.350 | 4.350 | 243,397 |
| 2024-09-06 | 4.290 | 4.370 | 4.250 | 4.280 | 4.280 | 3,186,487 |
| 2024-09-05 | 4.190 | 4.340 | 4.190 | 4.290 | 4.290 | 282,846 |
| 2024-09-04 | 4.260 | 4.280 | 4.110 | 4.180 | 4.180 | 435,053 |
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.