Tower Limited (TWR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.7650

-0.0150

(-1.92%)

At close: 10:09AM AEST

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.7800	0.7800	0.7650	0.7650	0.7650	27
Apr 24, 2024	0.7650	0.7800	0.7375	0.7800	0.7800	149,747
Apr 23, 2024	0.7650	0.7650	0.7400	0.7550	0.7550	155,994
Apr 22, 2024	0.7850	0.7850	0.7450	0.7550	0.7550	96,586
Apr 19, 2024	0.7450	0.7900	0.7450	0.7900	0.7900	38,098
Apr 18, 2024	0.7900	0.7900	0.7300	0.7450	0.7450	165,369
Apr 17, 2024	0.7650	0.7950	0.7550	0.7650	0.7650	374,929
Apr 16, 2024	0.6900	0.7000	0.6900	0.6950	0.6950	34,780
Apr 15, 2024	0.6500	0.6900	0.6500	0.6800	0.6800	28,224
Apr 12, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	36,678
Apr 11, 2024	0.6300	0.6400	0.6300	0.6300	0.6300	1,276
Apr 10, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	2
Apr 09, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	10
Apr 08, 2024	0.6300	0.6350	0.6300	0.6350	0.6350	281
Apr 05, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	7
Apr 04, 2024	0.6300	0.6450	0.6300	0.6300	0.6300	31
Apr 03, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,548
Apr 02, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	15
Mar 28, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,103
Mar 27, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 26, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 25, 2024	0.6350	0.6350	0.6275	0.6300	0.6300	15,272
Mar 22, 2024	0.6350	0.6350	0.6200	0.6300	0.6300	41,167
Mar 21, 2024	0.6400	0.6400	0.6200	0.6250	0.6250	194,345
Mar 20, 2024	0.6450	0.6450	0.6400	0.6400	0.6400	20,700
Mar 19, 2024	0.6450	0.6450	0.6200	0.6450	0.6450	45,551
Mar 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	47,094
Mar 15, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	76,300
Mar 14, 2024	0.6600	0.6700	0.6550	0.6550	0.6550	26,633
Mar 13, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	4
Mar 12, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	4
Mar 11, 2024	0.6450	0.6700	0.6300	0.6700	0.6700	4,791
Mar 08, 2024	0.6500	0.6500	0.6450	0.6500	0.6500	8,155
Mar 07, 2024	0.6600	0.6600	0.6450	0.6450	0.6450	3,107
Mar 06, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 05, 2024	0.6350	0.6650	0.6300	0.6300	0.6300	133,728
Mar 04, 2024	0.6400	0.6400	0.6350	0.6350	0.6350	7,915
Mar 01, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	33,667
Feb 29, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	4
Feb 28, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	20,144
Feb 27, 2024	0.6700	0.6750	0.6700	0.6700	0.6700	17,347
Feb 26, 2024	0.6700	0.6750	0.6700	0.6750	0.6750	13,404
Feb 23, 2024	0.6650	0.6750	0.6550	0.6700	0.6700	74,600
Feb 22, 2024	0.6650	0.6700	0.6600	0.6700	0.6700	77,531
Feb 21, 2024	0.6500	0.6600	0.6450	0.6500	0.6500	417,395
Feb 20, 2024	0.6150	0.6300	0.6150	0.6200	0.6200	18,093
Feb 19, 2024	0.6100	0.6300	0.6100	0.6250	0.6250	69,088
Feb 16, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	9,503
Feb 15, 2024	0.6200	0.6250	0.6100	0.6200	0.6200	21,846
Feb 14, 2024	0.6150	0.6300	0.6000	0.6200	0.6200	125,646
Feb 13, 2024	0.5600	0.5750	0.5600	0.5750	0.5750	32,000
Feb 12, 2024	0.5800	0.5850	0.5100	0.5850	0.5850	35,273
Feb 09, 2024	0.5700	0.5800	0.5650	0.5800	0.5800	28,427
Feb 08, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 07, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	12,508
Feb 06, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Feb 05, 2024	0.5800	0.5800	0.5750	0.5750	0.5750	1,675
Feb 02, 2024	0.5550	0.5800	0.5550	0.5800	0.5800	11,919
Feb 01, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	4
Jan 31, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 30, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 29, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	8,536
Jan 25, 2024	0.5600	0.5850	0.5600	0.5850	0.5850	3,887
Jan 24, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	187
Jan 23, 2024	0.5550	0.5800	0.5550	0.5800	0.5800	1,789
Jan 22, 2024	0.5675	0.5675	0.5550	0.5550	0.5550	32
Jan 19, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 18, 2024	0.5600	0.5800	0.5600	0.5800	0.5800	96,090
Jan 17, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	106
Jan 16, 2024	0.5600	0.5600	0.5550	0.5600	0.5600	66,450
Jan 15, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jan 12, 2024	0.5700	0.5700	0.5450	0.5450	0.5450	6
Jan 11, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	44
Jan 10, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 09, 2024	0.5550	0.5800	0.5550	0.5800	0.5800	5,231
Jan 08, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	143
Jan 05, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	900
Jan 04, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Jan 03, 2024	0.5700	0.5750	0.5550	0.5750	0.5750	9,286
Jan 02, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 29, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	12,200
Dec 28, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	1,522
Dec 27, 2023	0.5800	0.5800	0.5675	0.5700	0.5700	22,709
Dec 22, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	3,838
Dec 21, 2023	0.5450	0.5550	0.5450	0.5550	0.5550	9,969
Dec 20, 2023	0.5700	0.5700	0.5450	0.5500	0.5500	2,426
Dec 19, 2023	0.5450	0.5450	0.5450	0.5450	0.5450	424
Dec 18, 2023	0.5450	0.5750	0.5450	0.5750	0.5750	6,352
Dec 15, 2023	0.5600	0.5600	0.5450	0.5450	0.5450	84,777
Dec 14, 2023	0.5700	0.5700	0.5350	0.5600	0.5600	100,066
Dec 13, 2023	0.5750	0.5750	0.5750	0.5750	0.5750	-
Dec 12, 2023	0.5650	0.5750	0.5650	0.5750	0.5750	25,192
Dec 11, 2023	0.5750	0.5800	0.5750	0.5750	0.5750	29,385
Dec 08, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	1,453
Dec 07, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	33,200
Dec 06, 2023	0.5800	0.5850	0.5800	0.5850	0.5850	30,403
Dec 05, 2023	0.5400	0.5700	0.5400	0.5700	0.5700	97,005
Dec 04, 2023	0.5600	0.5600	0.5400	0.5400	0.5400	205,195
Dec 01, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	8,269
Nov 30, 2023	0.5600	0.5600	0.5550	0.5550	0.5550	18,566
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7327+0.0003(+0.05%)

CRUDE OIL84.17+0.60(+0.72%)

Bitcoin CAD88,012.65+333.53(+0.38%)

Tower Limited (TWR.AX)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7327
+0.0003(+0.05%)

CRUDE OIL
84.17
+0.60(+0.72%)

Bitcoin CAD
88,012.65
+333.53(+0.38%)