Tamawood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	3.450	3.450	3.450	3.450	2.499	14,400
2022-01-20	3.400	3.400	3.400	3.400	2.463	0
2022-01-19	3.450	3.450	3.400	3.400	2.463	6,129
2022-01-18	3.390	3.390	3.390	3.390	2.456	810
2022-01-17	3.380	3.380	3.380	3.380	2.448	0
2022-01-14	3.380	3.380	3.380	3.380	2.448	1,211
2022-01-13	3.400	3.400	3.400	3.400	2.463	0
2022-01-12	3.320	3.400	3.300	3.400	2.463	25,500
2022-01-11	3.310	3.310	3.310	3.310	2.398	0
2022-01-10	3.310	3.310	3.310	3.310	2.398	6,000
2022-01-07	3.440	3.440	3.440	3.440	2.492	300
2022-01-06	3.440	3.500	3.430	3.500	2.535	5,052
2022-01-05	3.380	3.380	3.380	3.380	2.448	0
2022-01-04	3.380	3.380	3.380	3.380	2.448	6,147
2021-12-31	3.260	3.310	3.260	3.310	2.398	6,783
2021-12-30	3.500	3.500	3.340	3.340	2.419	18,230
2021-12-29	3.490	3.490	3.490	3.490	2.528	2,180
2021-12-24	3.450	3.490	3.450	3.480	2.521	5,813
2021-12-23	3.440	3.440	3.440	3.440	2.492	0
2021-12-22	3.450	3.450	3.440	3.440	2.492	649
2021-12-21	3.440	3.450	3.440	3.450	2.499	2,200
2021-12-20	3.300	3.300	3.300	3.300	2.390	0
2021-12-17	3.300	3.300	3.300	3.300	2.390	14,169
2021-12-16	3.300	3.300	3.300	3.300	2.390	16
2021-12-15	3.300	3.300	3.260	3.260	2.362	4,700
2021-12-14	3.270	3.300	3.230	3.300	2.390	14,718
2021-12-13	3.260	3.260	3.260	3.260	2.362	0
2021-12-10	3.250	3.260	3.250	3.260	2.362	28,978
2021-12-09	3.250	3.250	3.250	3.250	2.354	610
2021-12-08	3.260	3.260	3.250	3.250	2.354	11,699
2021-12-07	3.360	3.390	3.340	3.350	2.427	5,915
2021-12-06	3.390	3.390	3.390	3.390	2.456	221
2021-12-03	3.350	3.350	3.350	3.350	2.427	4,500
2021-12-02	3.260	3.400	3.260	3.270	2.369	5,756
2021-12-01	3.250	3.250	3.250	3.250	2.354	5,279
2021-11-30	3.340	3.340	3.030	3.100	2.246	46,960
2021-11-29	3.340	3.340	3.340	3.340	2.419	6,934
2021-11-26	3.440	3.440	3.320	3.320	2.405	8,000
2021-11-25	3.350	3.400	3.350	3.390	2.456	12,755
2021-11-24	3.400	3.400	3.400	3.400	2.463	2,000
2021-11-23	3.340	3.400	3.320	3.400	2.463	15,675
2021-11-22	3.410	3.430	3.240	3.340	2.419	17,083
2021-11-19	3.450	3.450	3.450	3.450	2.499	400
2021-11-18	3.420	3.420	3.320	3.320	2.405	2,786
2021-11-17	3.430	3.450	3.420	3.450	2.499	10,633
2021-11-16	3.430	3.430	3.430	3.430	2.485	2,136
2021-11-15	3.480	3.480	3.480	3.480	2.521	831
2021-11-12	3.420	3.480	3.420	3.480	2.521	1,442
2021-11-11	3.400	3.400	3.400	3.400	2.463	16,000
2021-11-10	3.490	3.490	3.480	3.480	2.521	1,057
2021-11-09	3.490	3.490	3.490	3.490	2.528	10,000
2021-11-08	3.530	3.530	3.530	3.530	2.557	0
2021-11-05	3.480	3.550	3.470	3.530	2.557	7,000
2021-11-04	3.600	3.600	3.600	3.600	2.608	0
2021-11-03	3.600	3.600	3.600	3.600	2.608	43
2021-11-02	3.600	3.600	3.550	3.600	2.608	2,993
2021-11-01	3.550	3.600	3.550	3.600	2.608	2,400
2021-10-29	3.500	3.500	3.500	3.500	2.535	0
2021-10-28	3.520	3.520	3.500	3.500	2.535	5,000
2021-10-27	3.520	3.520	3.520	3.520	2.550	4,000

← NewerPage 21 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.