Tamawood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.800	2.800	2.770	2.770	2.570	1,359
2025-05-20	2.810	2.830	2.720	2.720	2.523	9,299
2025-05-19	2.930	2.930	2.860	2.860	2.653	5,545
2025-05-16	2.990	2.990	2.990	2.990	2.774	0
2025-05-15	3.160	3.160	2.990	2.990	2.774	19,558
2025-05-14	3.320	3.320	3.200	3.270	2.932	14,110
2025-05-13	3.200	3.320	3.200	3.320	2.976	38,877
2025-05-12	3.080	3.200	3.060	3.200	2.869	49,999
2025-05-09	3.060	3.090	3.060	3.090	2.770	1,575
2025-05-08	3.090	3.090	3.050	3.090	2.770	8,676
2025-05-07	3.050	3.100	3.050	3.090	2.770	32,704
2025-05-06	3.060	3.060	2.980	3.060	2.743	39,383
2025-05-05	3.030	3.060	3.030	3.060	2.743	15,378
2025-05-02	2.990	3.040	2.990	3.020	2.708	22,470
2025-05-01	2.920	3.020	2.900	2.990	2.681	38,253
2025-04-30	2.920	2.930	2.920	2.930	2.627	7,202
2025-04-29	2.920	2.920	2.870	2.870	2.573	8,661
2025-04-28	2.930	2.940	2.930	2.940	2.636	4,403
2025-04-24	2.930	2.950	2.930	2.940	2.636	6,075
2025-04-23	2.920	2.920	2.900	2.900	2.600	11,051
2025-04-22	2.880	2.950	2.880	2.920	2.618	5,935
2025-04-17	2.890	2.900	2.880	2.900	2.600	2,549
2025-04-16	2.760	2.910	2.750	2.800	2.510	31,902
2025-04-15	2.730	2.740	2.730	2.740	2.457	15,185
2025-04-14	2.730	2.730	2.730	2.730	2.448	3,435
2025-04-11	2.550	2.730	2.550	2.730	2.448	21,598
2025-04-10	2.600	2.600	2.550	2.570	2.304	592
2025-04-09	2.510	2.510	2.500	2.500	2.241	8,047
2025-04-08	2.510	2.580	2.510	2.580	2.313	11,950
2025-04-07	2.650	2.650	2.550	2.570	2.304	10,195
2025-04-04	2.710	2.710	2.600	2.600	2.331	13,432
2025-04-03	2.690	2.690	2.690	2.690	2.412	410
2025-04-02	2.690	2.690	2.690	2.690	2.412	2,000
2025-04-01	2.740	2.740	2.740	2.740	2.457	0
2025-03-31	2.740	2.740	2.700	2.740	2.457	3,325
2025-03-28	2.740	2.740	2.740	2.740	2.457	950
2025-03-27	2.840	2.840	2.840	2.840	2.546	0
2025-03-26	2.840	2.840	2.840	2.840	2.546	0
2025-03-25	2.720	2.840	2.720	2.840	2.546	868
2025-03-24	2.700	2.830	2.700	2.830	2.537	2,400
2025-03-21	2.730	2.730	2.730	2.730	2.448	996
2025-03-20	2.670	2.670	2.660	2.660	2.385	2,511
2025-03-19	2.670	2.820	2.670	2.750	2.465	5,582
2025-03-18	2.630	2.660	2.630	2.660	2.385	5,469
2025-03-17	2.600	2.620	2.600	2.620	2.349	7,168
2025-03-14	2.620	2.620	2.600	2.600	2.331	28,886
2025-03-13	2.610	2.610	2.605	2.605	2.335	710
2025-03-12	2.620	2.620	2.610	2.610	2.340	2,025
2025-03-11	2.630	2.630	2.615	2.620	2.349	4,099
2025-03-10	2.880	2.880	2.620	2.620	2.349	1,369
2025-03-07	2.880	2.880	2.880	2.880	2.582	1
2025-03-06	2.700	2.890	2.700	2.890	2.591	4,882
2025-03-05	2.620	2.700	2.610	2.700	2.421	5,316
2025-03-04	2.750	2.750	2.750	2.750	2.465	0
2025-03-03	2.750	2.750	2.750	2.750	2.465	1
2025-02-28	2.680	2.750	2.680	2.750	2.465	1,166
2025-02-27	2.610	2.610	2.610	2.610	2.340	0
2025-02-26	2.680	2.680	2.610	2.610	2.340	6,365
2025-02-25	2.660	2.660	2.660	2.660	2.385	0
2025-02-24	2.660	2.660	2.660	2.660	2.385	4,011

← NewerPage 7 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.