Tamawood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	2.450	2.450	2.450	2.450	2.052	0
2023-12-12	2.400	2.450	2.400	2.450	2.052	1,220
2023-12-11	2.470	2.490	2.420	2.420	2.027	1,139
2023-12-08	2.480	2.490	2.460	2.490	2.085	1,860
2023-12-07	2.460	2.460	2.460	2.460	2.060	0
2023-12-06	2.440	2.460	2.440	2.460	2.060	1,504
2023-12-05	2.470	2.470	2.470	2.470	2.069	899
2023-12-04	2.450	2.450	2.440	2.440	2.044	436
2023-12-01	2.470	2.470	2.450	2.450	2.052	8
2023-11-30	2.500	2.500	2.500	2.500	2.094	995
2023-11-29	2.510	2.510	2.510	2.510	2.102	0
2023-11-28	2.530	2.530	2.440	2.510	2.102	12,201
2023-11-27	2.550	2.550	2.530	2.540	2.127	10,680
2023-11-24	2.450	2.530	2.440	2.530	2.119	2,212
2023-11-23	2.630	2.630	2.630	2.630	2.203	1
2023-11-22	2.630	2.630	2.630	2.630	2.203	101
2023-11-21	2.450	2.450	2.450	2.450	2.052	836
2023-11-20	2.410	2.430	2.410	2.430	2.035	2,612
2023-11-17	2.670	2.680	2.620	2.680	2.111	10,317
2023-11-16	2.720	2.720	2.610	2.610	2.055	6,311
2023-11-15	2.680	2.720	2.640	2.720	2.142	6,815
2023-11-14	2.700	2.700	2.700	2.700	2.126	200
2023-11-13	2.670	2.740	2.630	2.730	2.150	8,904
2023-11-10	2.690	2.690	2.660	2.670	2.103	3,158
2023-11-09	2.670	2.690	2.670	2.680	2.111	3,768
2023-11-08	2.680	2.680	2.650	2.650	2.087	298
2023-11-07	2.630	2.630	2.630	2.630	2.071	454
2023-11-06	2.690	2.760	2.630	2.710	2.134	17,078
2023-11-03	2.570	2.650	2.570	2.630	2.071	19,621
2023-11-02	2.510	2.540	2.500	2.540	2.000	15,902
2023-11-01	2.360	2.490	2.360	2.490	1.961	2,001
2023-10-31	2.300	2.300	2.300	2.300	1.811	0
2023-10-30	2.400	2.420	2.300	2.300	1.811	5,449
2023-10-27	2.310	2.400	2.290	2.400	1.890	36,700
2023-10-26	2.180	2.400	2.160	2.400	1.890	12,893
2023-10-25	2.180	2.180	2.180	2.180	1.717	154
2023-10-24	2.160	2.160	2.160	2.160	1.701	0
2023-10-23	2.160	2.160	2.160	2.160	1.701	0
2023-10-20	2.170	2.170	2.160	2.160	1.701	2,194
2023-10-19	2.220	2.220	2.170	2.170	1.709	4,045
2023-10-18	2.190	2.190	2.160	2.160	1.701	1,551
2023-10-17	2.170	2.170	2.150	2.150	1.693	24,095
2023-10-16	2.190	2.190	2.170	2.170	1.709	4
2023-10-13	2.150	2.180	2.150	2.170	1.709	5,003
2023-10-12	2.170	2.170	2.170	2.170	1.709	0
2023-10-11	2.170	2.170	2.170	2.170	1.709	0
2023-10-10	2.150	2.260	2.140	2.170	1.709	17,318
2023-10-09	2.050	2.050	2.050	2.050	1.614	0
2023-10-06	2.100	2.100	2.050	2.050	1.614	26,955
2023-10-05	2.070	2.070	2.070	2.070	1.630	0
2023-10-04	2.150	2.150	2.070	2.070	1.630	6,012
2023-10-03	2.150	2.150	2.150	2.150	1.693	1
2023-10-02	2.150	2.150	2.150	2.150	1.693	1
2023-09-29	2.150	2.150	2.150	2.150	1.693	0
2023-09-28	2.150	2.150	2.100	2.150	1.693	2,802
2023-09-27	2.100	2.100	2.100	2.100	1.654	0
2023-09-26	2.100	2.100	2.100	2.100	1.654	0
2023-09-25	2.100	2.100	2.100	2.100	1.654	0
2023-09-22	2.100	2.100	2.100	2.100	1.654	1,000
2023-09-21	2.100	2.100	2.100	2.100	1.654	3,500

← NewerPage 13 of 22 · 1,268 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.