Tamawood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	3.210	3.210	3.200	3.200	2.389	166
2022-04-19	3.200	3.220	3.110	3.150	2.352	8,289
2022-04-14	3.220	3.220	3.220	3.220	2.404	1,500
2022-04-13	3.230	3.230	3.230	3.230	2.411	0
2022-04-12	3.110	3.230	3.110	3.230	2.411	1,600
2022-04-11	3.170	3.170	3.100	3.100	2.314	18,736
2022-04-08	3.140	3.250	3.070	3.250	2.426	14,460
2022-04-07	3.150	3.150	3.070	3.070	2.292	5,180
2022-04-06	3.150	3.150	3.150	3.150	2.352	2,000
2022-04-05	3.100	3.150	3.100	3.150	2.352	6,300
2022-04-04	3.150	3.150	3.150	3.150	2.352	314
2022-04-01	3.160	3.160	3.160	3.160	2.359	950
2022-03-31	3.170	3.170	3.170	3.170	2.367	100
2022-03-30	3.100	3.100	3.070	3.070	2.292	971
2022-03-29	3.100	3.100	3.070	3.070	2.292	3,700
2022-03-28	3.190	3.190	3.190	3.190	2.382	0
2022-03-25	3.190	3.190	3.190	3.190	2.382	0
2022-03-24	3.100	3.190	3.050	3.190	2.382	20,012
2022-03-23	3.140	3.190	3.130	3.150	2.352	17,163
2022-03-22	3.100	3.100	3.040	3.040	2.270	9,304
2022-03-21	3.100	3.100	3.090	3.100	2.314	37,622
2022-03-18	3.060	3.100	3.040	3.100	2.314	33,216
2022-03-17	3.200	3.200	3.050	3.050	2.277	37,354
2022-03-16	3.220	3.220	3.220	3.220	2.404	0
2022-03-15	3.260	3.260	3.220	3.220	2.404	11,300
2022-03-14	3.260	3.260	3.260	3.260	2.434	200
2022-03-11	3.140	3.290	3.140	3.290	2.456	2,137
2022-03-10	3.220	3.290	3.140	3.140	2.344	10,178
2022-03-09	3.390	3.390	3.390	3.390	2.531	0
2022-03-08	3.390	3.390	3.390	3.390	2.531	0
2022-03-07	3.390	3.390	3.390	3.390	2.531	0
2022-03-04	3.280	3.390	3.220	3.390	2.531	5,520
2022-03-03	3.260	3.340	3.210	3.300	2.464	3,683
2022-03-02	3.270	3.270	3.260	3.260	2.434	501
2022-03-01	3.150	3.270	3.150	3.270	2.441	2,737
2022-02-28	3.200	3.260	3.050	3.260	2.434	32,768
2022-02-25	3.380	3.380	3.150	3.150	2.352	5,633
2022-02-24	3.480	3.480	3.200	3.350	2.501	40,991
2022-02-23	3.610	3.700	3.600	3.700	2.680	36,452
2022-02-22	3.680	3.700	3.680	3.700	2.680	2,678
2022-02-21	3.710	3.750	3.680	3.680	2.666	6,465
2022-02-18	3.680	3.680	3.680	3.680	2.666	0
2022-02-17	3.680	3.680	3.680	3.680	2.666	0
2022-02-16	3.830	3.850	3.680	3.680	2.666	22,379
2022-02-15	3.850	3.850	3.800	3.800	2.753	6,808
2022-02-14	3.750	3.850	3.750	3.850	2.789	23,066
2022-02-11	3.730	3.730	3.730	3.730	2.702	4,396
2022-02-10	3.720	3.750	3.720	3.730	2.702	5,500
2022-02-09	3.620	3.730	3.620	3.730	2.702	4,669
2022-02-08	3.600	3.600	3.590	3.600	2.608	2,687
2022-02-07	3.600	3.600	3.600	3.600	2.608	7,944
2022-02-04	3.600	3.600	3.510	3.560	2.579	64
2022-02-03	3.600	3.600	3.600	3.600	2.608	5,026
2022-02-02	3.450	3.600	3.450	3.600	2.608	24,332
2022-02-01	3.400	3.400	3.400	3.400	2.463	8,981
2022-01-31	3.370	3.370	3.370	3.370	2.441	7,000
2022-01-28	3.410	3.410	3.410	3.410	2.470	0
2022-01-27	3.410	3.450	3.410	3.410	2.470	6,500
2022-01-25	3.440	3.450	3.400	3.450	2.499	6,976
2022-01-24	3.440	3.440	3.440	3.440	2.492	1,200

← NewerPage 20 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.