Tamawood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.540	2.540	2.540	2.540	2.209	1
2024-06-06	2.480	2.550	2.480	2.550	2.218	595
2024-06-05	2.500	2.500	2.480	2.480	2.157	3,800
2024-06-04	2.500	2.570	2.500	2.570	2.235	931
2024-06-03	2.450	2.580	2.450	2.500	2.174	4,400
2024-05-31	2.570	2.570	2.450	2.450	2.131	6,113
2024-05-30	2.550	2.550	2.550	2.550	2.218	0
2024-05-29	2.500	2.550	2.480	2.550	2.218	9,899
2024-05-28	2.550	2.550	2.500	2.500	2.174	3,827
2024-05-27	2.530	2.530	2.520	2.530	2.200	2,888
2024-05-24	2.570	2.570	2.530	2.530	2.200	3,291
2024-05-23	2.580	2.580	2.520	2.540	2.209	20,568
2024-05-22	2.610	2.660	2.580	2.660	2.313	6,537
2024-05-21	2.610	2.610	2.600	2.610	2.270	9,955
2024-05-20	2.750	2.750	2.600	2.660	2.313	23,247
2024-05-17	2.780	2.790	2.780	2.780	2.418	6,445
2024-05-16	2.920	2.920	2.840	2.900	2.522	12,581
2024-05-15	2.980	3.090	2.980	2.980	2.496	31,179
2024-05-14	2.950	3.080	2.950	2.980	2.496	20,903
2024-05-13	3.100	3.100	2.970	2.970	2.487	20,683
2024-05-10	3.010	3.090	2.960	3.090	2.588	11,568
2024-05-09	3.100	3.100	3.020	3.100	2.596	12,565
2024-05-08	3.090	3.100	3.070	3.100	2.596	6,627
2024-05-07	3.020	3.080	2.960	3.080	2.580	21,101
2024-05-06	3.080	3.110	3.070	3.080	2.580	22,303
2024-05-03	2.950	3.070	2.950	3.020	2.529	2,784
2024-05-02	3.010	3.010	2.930	2.930	2.454	36,015
2024-05-01	3.100	3.130	3.050	3.130	2.621	21,031
2024-04-30	3.090	3.090	3.090	3.090	2.588	150
2024-04-29	3.000	3.100	2.990	3.090	2.588	15,911
2024-04-26	3.000	3.000	2.910	2.990	2.504	7,927
2024-04-24	2.900	2.900	2.900	2.900	2.429	1
2024-04-23	2.950	3.050	2.950	3.050	2.554	49,759
2024-04-22	2.850	2.950	2.840	2.950	2.471	12,189
2024-04-19	2.850	2.850	2.820	2.820	2.362	11,081
2024-04-18	2.820	2.900	2.820	2.850	2.387	10,551
2024-04-17	2.780	2.820	2.770	2.820	2.362	9,833
2024-04-16	2.780	2.780	2.770	2.770	2.320	6,450
2024-04-15	2.790	2.800	2.770	2.770	2.320	42,456
2024-04-12	2.800	2.800	2.770	2.790	2.337	702
2024-04-11	2.820	2.820	2.800	2.800	2.345	14,002
2024-04-10	2.810	2.820	2.810	2.815	2.358	12,234
2024-04-09	2.810	2.820	2.810	2.820	2.362	2,891
2024-04-08	2.770	2.810	2.770	2.810	2.353	2,009
2024-04-05	2.810	2.810	2.770	2.770	2.320	1,002
2024-04-04	2.820	2.820	2.820	2.820	2.362	341
2024-04-03	2.790	2.820	2.790	2.820	2.362	12,102
2024-04-02	2.620	2.820	2.620	2.820	2.362	4,448
2024-03-28	2.800	2.820	2.800	2.820	2.362	5,475
2024-03-27	2.800	2.800	2.800	2.800	2.345	1
2024-03-26	2.800	2.800	2.800	2.800	2.345	2,281
2024-03-25	2.790	2.800	2.790	2.800	2.345	8,016
2024-03-22	2.800	2.800	2.800	2.800	2.345	354
2024-03-21	2.700	2.700	2.700	2.700	2.261	0
2024-03-20	2.750	2.750	2.700	2.700	2.261	3,812
2024-03-19	2.750	2.810	2.750	2.810	2.353	5,842
2024-03-18	2.800	2.820	2.800	2.800	2.345	2,981
2024-03-15	2.470	2.750	2.470	2.750	2.303	34,856
2024-03-14	2.380	2.380	2.380	2.380	1.993	0
2024-03-13	2.380	2.380	2.380	2.380	1.993	0

← NewerPage 11 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.