Canada markets close in 1 hour 1 minute

Talga Group Ltd (TLG.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.71000.0000 (0.00%)
At close: 04:10PM AEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20240.73000.73000.70500.71000.7100218,700
May 07, 20240.71500.73000.70500.71000.7100267,715
May 06, 20240.74000.74500.71000.72000.7200245,040
May 03, 20240.71500.74000.70500.74000.7400401,450
May 02, 20240.73000.73000.70000.70000.7000323,407
May 01, 20240.70000.73000.68500.73000.7300371,844
Apr 30, 20240.71000.72000.69500.70000.7000269,107
Apr 29, 20240.68500.72500.68500.71000.7100352,237
Apr 26, 20240.69000.70500.68000.68000.6800300,035
Apr 24, 20240.71500.74500.69000.70500.7050192,256
Apr 23, 20240.70000.72000.70000.71000.7100126,357
Apr 22, 20240.70000.70500.68500.69500.6950571,964
Apr 19, 20240.74500.74500.70500.70500.7050236,177
Apr 18, 20240.76000.76000.74500.75500.7550314,016
Apr 17, 20240.75000.76500.73500.73500.7350189,627
Apr 16, 20240.78000.78000.74500.75000.7500803,075
Apr 15, 20240.75000.80000.75000.78500.7850524,563
Apr 12, 20240.77500.77500.74000.74000.7400218,821
Apr 11, 20240.72500.79000.72000.77000.7700812,347
Apr 10, 20240.72500.74000.71500.74000.7400162,111
Apr 09, 20240.69000.73000.69000.73000.7300240,475
Apr 08, 20240.69000.71000.69000.70000.7000552,116
Apr 05, 20240.74000.74000.72000.72000.7200179,342
Apr 04, 20240.71000.73500.71000.73000.7300160,444
Apr 03, 20240.71000.75500.70000.70500.7050845,261
Apr 02, 20240.73000.76000.72500.75500.7550335,893
Mar 28, 20240.71000.74000.71000.73000.7300512,882
Mar 27, 20240.74500.74500.69750.72000.7200482,459
Mar 26, 20240.74000.75500.73000.75000.7500442,599
Mar 25, 20240.80000.80000.73500.75500.7550379,622
Mar 22, 20240.79000.80000.77000.80000.8000332,186
Mar 21, 20240.81000.82500.80500.81000.8100138,660
Mar 20, 20240.81000.81500.79000.79500.7950388,067
Mar 19, 20240.84500.84500.79000.80500.8050599,200
Mar 18, 20240.88000.88000.83000.84000.8400668,742
Mar 15, 20240.86000.90500.84500.90500.9050795,529
Mar 14, 20240.88000.90000.85000.88000.8800691,799
Mar 13, 20240.88000.88000.85000.87500.8750391,405
Mar 12, 20240.87000.91500.86000.87500.8750425,597
Mar 11, 20240.88000.89000.85000.86000.8600359,783
Mar 08, 20240.91500.91500.87000.87000.8700748,776
Mar 07, 20240.87000.96000.87000.90500.90501,127,060
Mar 06, 20240.83000.89500.83000.88000.8800604,584
Mar 05, 20240.83000.84750.80000.83500.8350554,471
Mar 04, 20240.86000.88500.81500.83000.8300589,129
Mar 01, 20240.87500.89000.84500.86500.8650476,085
Feb 29, 20240.94000.94000.87500.87500.8750935,096
Feb 28, 20240.88000.94500.88000.91500.91501,467,966
Feb 27, 20240.95000.96000.86000.86000.8600977,065
Feb 26, 20240.82500.94500.82000.93000.93001,704,609
Feb 23, 20240.84500.85000.81000.81000.8100777,009
Feb 22, 20240.75000.84000.73000.83000.83001,085,108
Feb 21, 20240.74000.75000.70000.73000.730011,016,496
Feb 20, 20240.76000.78000.71000.73000.7300754,969
Feb 19, 20240.76000.76500.72000.76500.7650968,080
Feb 16, 20240.66000.76000.66000.72500.72501,242,210
Feb 15, 20240.62500.67500.62000.67000.6700676,962
Feb 14, 20240.58000.62000.58000.61000.6100510,870
Feb 13, 20240.62000.65000.58500.58500.5850936,396
Feb 12, 20240.66500.67500.61500.62000.6200742,469
Feb 09, 20240.66000.68500.64500.66500.66501,305,821
Feb 08, 20240.59500.66000.59500.65500.65501,089,253
Feb 07, 20240.60000.60500.57000.59500.5950399,907
Feb 06, 20240.61000.61000.56000.58000.58001,168,477
Feb 05, 20240.61500.61500.57500.58500.5850784,671
Feb 02, 20240.58000.62000.58000.60500.6050853,256
Feb 01, 20240.59000.59000.56000.56000.56001,039,302
Jan 31, 20240.59000.62000.59000.60500.6050682,378
Jan 30, 20240.64500.66500.60000.60500.60501,649,514
Jan 29, 20240.60000.64000.58000.62500.62501,525,761
Jan 25, 20240.57000.58500.55500.56000.5600471,817
Jan 24, 20240.59500.62000.55500.57000.5700925,107
Jan 23, 20240.55000.59000.55000.58000.58001,449,900
Jan 22, 20240.62000.62000.56000.56000.5600860,870
Jan 19, 20240.61500.65000.60500.60500.6050715,943
Jan 18, 20240.60000.62000.58500.61500.61501,363,141
Jan 17, 20240.65000.65000.60500.61500.61501,280,379
Jan 16, 20240.66000.67500.64250.65000.65001,368,748
Jan 15, 20240.69500.69500.66000.66500.6650381,801
Jan 12, 20240.70500.70500.68000.69000.6900519,043
Jan 11, 20240.71000.71000.68000.69500.6950369,749
Jan 10, 20240.74000.74000.69500.70500.7050968,729
Jan 09, 20240.71500.73500.71000.73000.7300392,421
Jan 08, 20240.72500.72500.68000.70000.70001,101,610
Jan 05, 20240.76000.76000.71500.72500.72501,020,609
Jan 04, 20240.78000.78000.75500.75500.7550536,955
Jan 03, 20240.80000.81500.76500.77000.7700563,062
Jan 02, 20240.78500.82000.77500.80000.8000531,262
Dec 29, 20230.81500.82000.78000.78500.7850522,322
Dec 28, 20230.79500.83500.79500.81000.8100501,750
Dec 27, 20230.78000.81500.78000.80000.8000341,971
Dec 22, 20230.80000.80750.77000.78000.7800452,745
Dec 21, 20230.80000.81000.79000.79500.7950614,173
Dec 20, 20230.80000.83500.80000.81500.81501,130,402
Dec 19, 20230.82000.82000.79000.81000.8100792,751
Dec 18, 20230.76000.82000.74000.81000.81002,032,843
Dec 15, 20230.78500.82000.76000.76000.76002,070,348
Dec 14, 20230.75500.79500.73500.79000.79001,345,563
Dec 13, 20230.77000.78500.75500.77000.7700950,267
Dec 12, 20230.80000.80500.76500.77500.77501,188,770
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...