Canada markets closed

TerraCom Limited (TER.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
0.2400+0.0025 (+1.05%)
At close: 03:59PM AEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.23500.24000.23500.24000.2400778,079
May 02, 20240.23500.24250.23500.23750.2375900,286
May 01, 20240.23500.24000.23000.23250.23251,237,473
Apr 30, 20240.26000.26000.24000.24000.24002,944,399
Apr 29, 20240.26500.27000.26500.26750.2675632,703
Apr 26, 20240.24500.27000.24500.26000.2600982,603
Apr 24, 20240.24000.24500.24000.24500.2450955,232
Apr 23, 20240.25000.25000.24000.24500.2450380,127
Apr 22, 20240.25000.25500.25000.25000.2500469,908
Apr 19, 20240.26000.26500.24750.25500.25501,345,555
Apr 18, 20240.26000.26000.25500.25750.2575233,534
Apr 17, 2024------
Apr 16, 20240.25500.25500.24000.24250.2425260,763
Apr 15, 20240.25500.26000.25000.25250.2525351,933
Apr 12, 20240.25000.25750.25000.25500.2550831,822
Apr 11, 20240.24500.25500.24250.25500.2550638,861
Apr 10, 20240.23500.25500.23000.25250.25251,588,125
Apr 09, 20240.23000.24000.22500.24000.24001,090,547
Apr 08, 20240.24250.24250.22500.23500.23501,746,562
Apr 05, 20240.24500.24500.24000.24000.2400304,854
Apr 04, 20240.25000.25000.24500.24500.2450488,975
Apr 03, 20240.25000.25000.24500.24500.2450334,078
Apr 02, 20240.24000.24750.23500.24000.24001,429,492
Mar 28, 20240.23250.24000.23000.24000.24001,657,993
Mar 27, 20240.23250.23500.22000.23000.23002,162,808
Mar 26, 20240.24000.24000.23000.23250.2325887,184
Mar 25, 20240.24500.24750.24000.24000.2400271,720
Mar 22, 20240.25500.25500.24500.24500.2450259,503
Mar 21, 20240.26000.26000.24500.25500.2550811,494
Mar 20, 20240.26000.26500.25500.26000.26001,162,429
Mar 19, 20240.23000.26000.22500.26000.26002,372,280
Mar 18, 20240.24000.24000.22000.22750.22751,316,065
Mar 15, 20240.23500.24750.23500.24000.2400491,355
Mar 14, 20240.23000.24500.22750.24500.2450675,202
Mar 13, 20240.23000.23500.23000.23000.2300461,703
Mar 12, 20240.23000.24000.22500.23500.23501,607,995
Mar 11, 20240.23000.24250.23000.23500.2350669,418
Mar 08, 20240.24500.24500.23250.24000.24001,082,834
Mar 07, 20240.25000.25000.24500.24500.2450533,126
Mar 06, 20240.24500.25000.24000.25000.2500691,412
Mar 05, 20240.24000.26000.23500.24250.24251,240,554
Mar 04, 20240.24500.25000.24000.24000.24001,007,618
Mar 01, 20240.24500.25500.23000.25000.25001,749,779
Feb 29, 20240.26000.26000.23000.25000.25003,064,151
Feb 28, 20240.26500.27000.26000.27000.2700498,163
Feb 27, 20240.27000.27000.26000.26000.2600576,894
Feb 26, 20240.26000.27000.26000.26500.2650597,884
Feb 23, 20240.27500.27500.26500.26750.26751,024,234
Feb 22, 20240.27500.27750.27000.27000.2700589,198
Feb 21, 20240.28000.28000.26750.28000.2800801,262
Feb 20, 20240.27000.28500.26500.28000.28001,713,929
Feb 19, 20240.27500.27500.26000.26500.2650641,862
Feb 16, 20240.25500.26750.25500.26000.2600849,804
Feb 15, 20240.26500.26500.25000.25250.25251,065,261
Feb 14, 20240.25500.26500.25250.26000.26001,204,669
Feb 13, 20240.26000.26500.25500.26500.26501,197,604
Feb 12, 20240.26500.26500.25000.26000.26001,914,478
Feb 09, 20240.29000.29500.26250.26750.26752,031,141
Feb 08, 20240.28000.29500.26500.29500.29501,323,257
Feb 07, 20240.28000.29000.27500.29000.29001,061,780
Feb 06, 20240.28000.28500.27250.28500.28501,658,037
Feb 05, 20240.30500.30500.28000.28000.28001,233,255
Feb 02, 20240.30500.30500.29750.30000.3000844,827
Feb 01, 20240.30000.31500.29000.31000.31001,911,206
Jan 31, 20240.36000.36500.27500.30000.30005,024,896
Jan 30, 20240.36500.36750.34000.35250.35253,839,649
Jan 29, 20240.38000.39000.36250.36500.36501,495,301
Jan 25, 20240.37500.38000.37000.38000.3800487,135
Jan 24, 20240.37500.38000.36000.37500.3750477,846
Jan 23, 20240.36500.38000.36000.37000.3700630,359
Jan 22, 20240.40000.40000.36500.37000.37001,442,304
Jan 19, 20240.39500.40500.39000.39500.39501,014,390
Jan 18, 2024------
Jan 17, 20240.42500.42500.40500.41000.4100505,562
Jan 16, 20240.43000.43500.42000.42000.4200517,002
Jan 15, 20240.42500.44000.42500.43750.4375698,008
Jan 12, 20240.42500.42500.41500.42000.4200439,408
Jan 11, 20240.41500.43000.41500.43000.4300260,711
Jan 10, 20240.41000.42000.41000.42000.42001,059,899
Jan 09, 20240.41000.41500.40500.41250.4125909,751
Jan 08, 20240.41500.41500.40500.41500.4150472,172
Jan 05, 20240.42000.42500.41500.42000.4200775,974
Jan 04, 20240.41500.42500.40500.42000.4200749,954
Jan 03, 20240.43000.43000.41250.42000.4200680,536
Jan 02, 20240.43000.44000.42000.43500.4350708,563
Dec 29, 20230.43000.43000.41500.42000.4200455,505
Dec 28, 20230.41500.43500.41500.43500.43501,056,387
Dec 27, 20230.38000.41000.38000.40500.4050694,544
Dec 22, 20230.39000.39000.38000.38500.3850485,972
Dec 21, 20230.37500.38500.37500.38000.3800283,835
Dec 20, 20230.38500.39000.37000.37500.3750532,127
Dec 19, 20230.39000.39500.37500.38000.3800148,448
Dec 18, 20230.38000.39000.37500.38750.3875434,090
Dec 15, 20230.38000.38500.37000.38000.3800584,382
Dec 14, 2023------
Dec 13, 20230.35000.36000.33500.36000.3600739,345
Dec 12, 20230.37000.37000.35500.36000.3600654,527
Dec 11, 20230.39500.39500.36500.36500.3650919,340
Dec 08, 20230.40000.40500.37750.39000.39001,396,328
Dec 07, 20230.36500.39000.36500.38000.3800868,808
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...