Tamawood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.760	2.760	2.760	2.760	2.474	11
2024-11-22	2.750	2.750	2.750	2.750	2.465	0
2024-11-21	2.760	2.760	2.750	2.750	2.465	3,459
2024-11-20	2.750	2.770	2.750	2.750	2.465	4,180
2024-11-19	2.720	2.720	2.670	2.670	2.394	8,973
2024-11-18	2.910	2.910	2.670	2.680	2.403	14,264
2024-11-15	3.020	3.050	3.000	3.000	2.609	8,824
2024-11-14	2.960	3.020	2.960	3.020	2.626	9,514
2024-11-13	2.960	2.960	2.960	2.960	2.574	5
2024-11-12	3.040	3.060	2.945	2.945	2.561	18,120
2024-11-11	3.070	3.070	3.040	3.040	2.644	2,570
2024-11-08	3.060	3.070	3.030	3.070	2.670	8,859
2024-11-07	3.070	3.070	3.070	3.070	2.670	283
2024-11-06	3.080	3.080	3.080	3.080	2.678	451
2024-11-05	3.010	3.010	2.830	2.830	2.461	7,822
2024-11-04	3.080	3.090	3.000	3.020	2.626	26,619
2024-11-01	3.050	3.090	3.050	3.070	2.670	5,242
2024-10-31	3.040	3.090	3.040	3.050	2.652	2,845
2024-10-30	3.020	3.020	2.990	3.020	2.626	1,215
2024-10-29	2.985	3.020	2.985	3.020	2.626	6,163
2024-10-28	2.890	2.950	2.890	2.950	2.565	4,888
2024-10-25	2.900	2.900	2.900	2.900	2.522	212
2024-10-24	2.870	2.870	2.840	2.840	2.470	7,100
2024-10-23	2.950	2.950	2.950	2.950	2.565	0
2024-10-22	2.950	2.950	2.800	2.950	2.565	2,786
2024-10-21	2.980	2.980	2.950	2.950	2.565	2
2024-10-18	2.890	2.980	2.890	2.980	2.592	10,677
2024-10-17	2.870	2.930	2.870	2.920	2.539	19,161
2024-10-16	2.770	2.800	2.720	2.800	2.435	6,076
2024-10-15	2.780	2.780	2.770	2.770	2.409	5,350
2024-10-14	2.770	2.820	2.770	2.780	2.418	46,531
2024-10-11	2.750	2.770	2.680	2.770	2.409	6,103
2024-10-10	2.750	2.750	2.750	2.750	2.392	1,240
2024-10-09	2.750	2.750	2.750	2.750	2.392	100
2024-10-08	2.820	2.820	2.820	2.820	2.452	0
2024-10-07	2.820	2.820	2.820	2.820	2.452	2
2024-10-04	2.850	2.850	2.850	2.850	2.478	177
2024-10-03	2.850	2.850	2.850	2.850	2.478	0
2024-10-02	2.850	2.850	2.850	2.850	2.478	0
2024-10-01	2.840	2.850	2.840	2.850	2.478	5,653
2024-09-30	2.650	2.650	2.650	2.650	2.305	0
2024-09-27	2.650	2.650	2.650	2.650	2.305	0
2024-09-26	2.650	2.650	2.650	2.650	2.305	0
2024-09-25	2.650	2.650	2.650	2.650	2.305	1,000
2024-09-24	2.630	2.700	2.620	2.650	2.305	11,165
2024-09-23	2.850	2.850	2.790	2.790	2.426	6,445
2024-09-20	2.780	2.850	2.780	2.790	2.426	5,823
2024-09-19	2.610	2.610	2.610	2.610	2.270	0
2024-09-18	2.610	2.610	2.610	2.610	2.270	0
2024-09-17	2.610	2.610	2.610	2.610	2.270	0
2024-09-16	2.740	2.750	2.610	2.610	2.270	4,496
2024-09-13	2.680	2.710	2.680	2.710	2.357	1,600
2024-09-12	2.740	2.740	2.740	2.740	2.383	0
2024-09-11	2.560	2.740	2.560	2.740	2.383	2,096
2024-09-10	2.560	2.560	2.560	2.560	2.226	0
2024-09-09	2.620	2.620	2.560	2.560	2.226	6,084
2024-09-06	2.600	2.600	2.600	2.600	2.261	0
2024-09-05	2.600	2.600	2.600	2.600	2.261	285
2024-09-04	2.590	2.590	2.560	2.580	2.244	525
2024-09-03	2.570	2.570	2.570	2.570	2.235	20

← NewerPage 9 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.