Tamawood Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.670	2.670	2.560	2.560	2.226	14,208
2024-08-30	2.670	2.680	2.580	2.580	2.244	1,249
2024-08-29	2.640	2.650	2.590	2.630	2.287	3,920
2024-08-28	2.600	2.620	2.600	2.620	2.278	387
2024-08-27	2.580	2.580	2.580	2.580	2.244	0
2024-08-26	2.580	2.600	2.580	2.580	2.244	3,069
2024-08-23	2.600	2.600	2.550	2.580	2.244	36,036
2024-08-22	2.640	2.640	2.530	2.600	2.261	12,115
2024-08-21	2.800	2.800	2.600	2.780	2.418	11,104
2024-08-20	2.790	2.800	2.790	2.800	2.435	1,517
2024-08-19	2.670	2.790	2.670	2.780	2.418	1,048
2024-08-16	2.670	2.670	2.670	2.670	2.322	11,000
2024-08-15	2.700	2.700	2.700	2.700	2.348	0
2024-08-14	2.690	2.700	2.680	2.700	2.348	2,371
2024-08-13	2.630	2.630	2.630	2.630	2.287	500
2024-08-12	2.680	2.690	2.680	2.690	2.339	747
2024-08-09	2.690	2.690	2.550	2.680	2.331	3,150
2024-08-08	2.700	2.700	2.690	2.690	2.339	371
2024-08-07	2.700	2.700	2.700	2.700	2.348	373
2024-08-06	2.700	2.750	2.700	2.710	2.357	28,003
2024-08-05	2.750	2.760	2.740	2.740	2.383	2,017
2024-08-02	2.750	2.750	2.750	2.750	2.392	0
2024-08-01	2.750	2.760	2.750	2.750	2.392	44,621
2024-07-31	2.750	2.780	2.740	2.740	2.383	3,002
2024-07-30	2.820	2.820	2.740	2.740	2.383	4,600
2024-07-29	2.810	2.830	2.800	2.800	2.435	6,840
2024-07-26	2.810	2.810	2.800	2.810	2.444	2,204
2024-07-25	2.880	2.880	2.880	2.880	2.505	1,338
2024-07-24	2.760	2.760	2.750	2.750	2.392	250
2024-07-23	2.740	2.740	2.740	2.740	2.383	2
2024-07-22	2.730	2.760	2.730	2.740	2.383	14,468
2024-07-19	2.720	2.720	2.690	2.690	2.339	1,879
2024-07-18	2.720	2.720	2.680	2.680	2.331	20,751
2024-07-17	2.720	2.720	2.720	2.720	2.365	200
2024-07-16	2.720	2.720	2.720	2.720	2.365	2,199
2024-07-15	2.720	2.720	2.700	2.720	2.365	4,374
2024-07-12	2.720	2.720	2.660	2.720	2.365	9,136
2024-07-11	2.720	2.720	2.660	2.660	2.313	4,378
2024-07-10	2.690	2.700	2.690	2.700	2.348	11,439
2024-07-09	2.730	2.740	2.630	2.630	2.287	8,816
2024-07-08	2.740	2.750	2.700	2.740	2.383	11,268
2024-07-05	2.750	2.750	2.650	2.720	2.365	2,622
2024-07-04	2.530	2.750	2.530	2.750	2.392	8,185
2024-07-03	2.410	2.410	2.410	2.410	2.096	400
2024-07-02	2.460	2.460	2.460	2.460	2.139	917
2024-07-01	2.440	2.440	2.440	2.440	2.122	0
2024-06-28	2.460	2.460	2.440	2.440	2.122	4,200
2024-06-27	2.440	2.470	2.400	2.470	2.148	18,737
2024-06-26	2.440	2.440	2.440	2.440	2.122	1,571
2024-06-25	2.450	2.450	2.450	2.450	2.131	0
2024-06-24	2.470	2.470	2.450	2.450	2.131	467
2024-06-21	2.450	2.450	2.450	2.450	2.131	0
2024-06-20	2.470	2.500	2.450	2.450	2.131	14,241
2024-06-19	2.480	2.480	2.470	2.470	2.148	1,974
2024-06-18	2.520	2.520	2.480	2.480	2.157	209
2024-06-17	2.500	2.500	2.470	2.470	2.148	867
2024-06-14	2.470	2.490	2.450	2.480	2.157	10,925
2024-06-13	2.450	2.450	2.450	2.450	2.131	6,364
2024-06-12	2.450	2.480	2.450	2.450	2.131	8,846
2024-06-11	2.550	2.550	2.450	2.450	2.131	18,027

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.1100 AUD
2025-11-18	0.1050 AUD
2025-05-15	0.1100 AUD
2024-11-18	0.0900 AUD
2024-05-16	0.1100 AUD
2023-11-20	0.1600 AUD
2022-11-22	0.1300 AUD
2022-02-24	0.1100 AUD
2021-08-20	0.1300 AUD
2021-03-16	0.1100 AUD
2020-08-17	0.1170 AUD
2020-04-15	0.1200 AUD
2019-03-08	0.3300 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.