Tamawood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.250	2.250	2.250	2.250	1.680	650
2022-10-07	2.200	2.200	2.200	2.200	1.643	0
2022-10-06	2.200	2.200	2.200	2.200	1.643	500
2022-10-05	2.180	2.200	2.180	2.200	1.643	33,880
2022-10-04	2.120	2.190	2.120	2.190	1.635	13,594
2022-10-03	2.150	2.150	2.120	2.120	1.583	392
2022-09-30	2.100	2.150	2.100	2.100	1.568	12,885
2022-09-29	2.100	2.100	2.100	2.100	1.568	610
2022-09-28	2.100	2.100	2.100	2.100	1.568	0
2022-09-27	2.070	2.100	2.060	2.100	1.568	17,467
2022-09-26	2.250	2.250	2.060	2.060	1.538	47,916
2022-09-23	2.250	2.250	2.250	2.250	1.680	0
2022-09-21	2.380	2.380	2.250	2.250	1.680	5,377
2022-09-20	2.400	2.400	2.400	2.400	1.792	0
2022-09-19	2.420	2.420	2.400	2.400	1.792	201
2022-09-16	2.350	2.350	2.350	2.350	1.754	0
2022-09-15	2.350	2.350	2.350	2.350	1.754	2,860
2022-09-14	2.350	2.350	2.350	2.350	1.754	0
2022-09-13	2.350	2.350	2.350	2.350	1.754	1,066
2022-09-12	2.370	2.370	2.370	2.370	1.769	401
2022-09-09	2.420	2.420	2.420	2.420	1.807	1
2022-09-08	2.390	2.390	2.390	2.390	1.784	0
2022-09-07	2.400	2.400	2.390	2.390	1.784	6,322
2022-09-06	2.335	2.390	2.335	2.390	1.784	5,943
2022-09-05	2.300	2.300	2.300	2.300	1.717	1,305
2022-09-02	2.250	2.250	2.240	2.240	1.672	5,000
2022-09-01	2.250	2.250	2.250	2.250	1.680	585
2022-08-31	2.360	2.360	2.250	2.250	1.680	7,500
2022-08-30	2.300	2.300	2.300	2.300	1.717	3,000
2022-08-29	2.350	2.350	2.290	2.290	1.710	1,592
2022-08-26	2.330	2.340	2.290	2.290	1.710	5,700
2022-08-25	2.310	2.310	2.230	2.240	1.672	47,687
2022-08-24	2.510	2.510	2.300	2.400	1.792	56,397
2022-08-23	2.500	2.500	2.500	2.500	1.866	34,939
2022-08-22	2.490	2.490	2.490	2.490	1.859	402
2022-08-19	2.420	2.490	2.420	2.490	1.859	15,000
2022-08-18	2.405	2.405	2.405	2.405	1.796	100
2022-08-17	2.370	2.460	2.360	2.460	1.837	2,862
2022-08-16	2.360	2.360	2.360	2.360	1.762	0
2022-08-15	2.360	2.360	2.360	2.360	1.762	0
2022-08-12	2.430	2.430	2.360	2.360	1.762	5,500
2022-08-11	2.360	2.360	2.360	2.360	1.762	0
2022-08-10	2.360	2.360	2.360	2.360	1.762	2,550
2022-08-09	2.420	2.420	2.350	2.350	1.754	1,513
2022-08-08	2.350	2.350	2.350	2.350	1.754	0
2022-08-05	2.380	2.380	2.350	2.350	1.754	2,550
2022-08-04	2.320	2.320	2.320	2.320	1.732	0
2022-08-03	2.400	2.400	2.280	2.320	1.732	19,384
2022-08-02	2.430	2.430	2.430	2.430	1.814	206
2022-08-01	2.460	2.460	2.430	2.430	1.814	8,076
2022-07-29	2.460	2.460	2.455	2.460	1.837	2,047
2022-07-28	2.460	2.460	2.460	2.460	1.837	2,000
2022-07-27	2.460	2.460	2.460	2.460	1.837	36
2022-07-26	2.500	2.500	2.490	2.490	1.859	23,895
2022-07-25	2.520	2.520	2.500	2.500	1.866	7,389
2022-07-22	2.620	2.620	2.500	2.500	1.866	15,138
2022-07-21	2.620	2.620	2.620	2.620	1.956	403
2022-07-20	2.600	2.600	2.600	2.600	1.941	0
2022-07-19	2.600	2.600	2.600	2.600	1.941	1,782
2022-07-18	2.550	2.600	2.530	2.600	1.941	6,718

← NewerPage 18 of 22 · 1,269 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.