Tower Limited (TWR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.9200

-0.0300

(-3.16%)

At close: 03:43PM AEST

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.9500	0.9500	0.9200	0.9200	0.9200	34,117
Jul 25, 2024	0.9300	0.9500	0.9300	0.9500	0.9500	34,058
Jul 24, 2024	0.9250	0.9500	0.9050	0.9050	0.9050	107,858
Jul 23, 2024	0.9150	0.9400	0.9000	0.9000	0.9000	107,161
Jul 22, 2024	0.8850	0.9250	0.8775	0.9150	0.9150	109,039
Jul 19, 2024	0.8600	0.8625	0.8500	0.8625	0.8625	9,912
Jul 18, 2024	0.8550	0.8600	0.8350	0.8600	0.8600	91,777
Jul 17, 2024	0.8500	0.8750	0.8500	0.8650	0.8650	80,446
Jul 16, 2024	0.8400	0.8650	0.8300	0.8300	0.8300	91,248
Jul 15, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	3,057
Jul 12, 2024	0.8200	0.8600	0.8200	0.8600	0.8600	33,412
Jul 11, 2024	0.8250	0.8250	0.8150	0.8150	0.8150	10,586
Jul 10, 2024	0.8200	0.8225	0.8100	0.8150	0.8150	91,939
Jul 09, 2024	0.8150	0.8350	0.8150	0.8350	0.8350	2,751
Jul 08, 2024	0.8325	0.8400	0.8275	0.8400	0.8400	9,083
Jul 05, 2024	0.8350	0.8350	0.8250	0.8350	0.8350	5,289
Jul 04, 2024	0.8400	0.8500	0.8050	0.8250	0.8250	20,351
Jul 03, 2024	0.8100	0.8500	0.8050	0.8500	0.8500	9,755
Jul 02, 2024	0.8300	0.8300	0.7750	0.7750	0.7750	47,659
Jul 01, 2024	0.8050	0.8300	0.8000	0.8300	0.8300	131,148
Jun 28, 2024	0.8050	0.8150	0.7900	0.8100	0.8100	88,728
Jun 27, 2024	0.8000	0.8100	0.7900	0.8050	0.8050	8,572
Jun 26, 2024	0.7750	0.7950	0.7750	0.7900	0.7900	13,589
Jun 25, 2024	0.8050	0.8100	0.7950	0.8100	0.8100	25,717
Jun 24, 2024	0.8100	0.8100	0.8000	0.8050	0.8050	8,251
Jun 21, 2024	0.7700	0.8100	0.7700	0.8100	0.8100	45,759
Jun 20, 2024	0.7800	0.7800	0.7725	0.7725	0.7725	37,769
Jun 19, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	116,767
Jun 18, 2024	0.7650	0.7650	0.7550	0.7650	0.7650	9,382
Jun 17, 2024	0.7550	0.7750	0.7550	0.7750	0.7750	2,517
Jun 14, 2024	0.7650	0.7650	0.7500	0.7500	0.7500	43,920
Jun 13, 2024	0.7550	0.7600	0.7550	0.7600	0.7600	1,184
Jun 12, 2024	0.7650	0.7650	0.7500	0.7550	0.7550	2,001
Jun 12, 2024	0.023341 Dividend
Jun 11, 2024	0.7950	0.8000	0.7750	0.7950	0.7717	136,845
Jun 07, 2024	0.7700	0.7700	0.7700	0.7700	0.7474	2
Jun 06, 2024	0.7700	0.7700	0.7650	0.7650	0.7425	17,793
Jun 05, 2024	0.7600	0.7700	0.7600	0.7600	0.7377	112,534
Jun 04, 2024	0.7750	0.7750	0.7600	0.7600	0.7377	211,881
Jun 03, 2024	0.7700	0.7750	0.7700	0.7750	0.7522	15,934
May 31, 2024	0.7850	0.7850	0.7650	0.7650	0.7425	236,375
May 30, 2024	0.7850	0.7850	0.7600	0.7700	0.7474	83,601
May 29, 2024	0.7550	0.7850	0.7525	0.7850	0.7620	1,149,563
May 28, 2024	0.7600	0.7650	0.7450	0.7500	0.7280	38,266
May 27, 2024	0.7300	0.7450	0.7300	0.7450	0.7231	18,108
May 24, 2024	0.7150	0.7300	0.7150	0.7300	0.7086	12,228
May 23, 2024	0.7150	0.7250	0.7150	0.7150	0.6940	4,160
May 22, 2024	0.7250	0.7250	0.7150	0.7150	0.6940	893
May 21, 2024	0.7300	0.7300	0.7250	0.7250	0.7037	346
May 20, 2024	0.7100	0.7350	0.6900	0.7350	0.7134	18,018
May 17, 2024	0.7150	0.7150	0.7125	0.7150	0.6940	27,186
May 16, 2024	0.7200	0.7200	0.6775	0.7000	0.6794	64,737
May 15, 2024	0.7150	0.7150	0.7150	0.7150	0.6940	2,531
May 14, 2024	0.7025	0.7100	0.6800	0.7025	0.6819	65,726
May 13, 2024	0.7250	0.7450	0.7250	0.7250	0.7037	321
May 10, 2024	0.7250	0.7300	0.7250	0.7300	0.7086	37,725
May 09, 2024	0.7100	0.7450	0.7100	0.7300	0.7086	3,785
May 08, 2024	0.7250	0.7300	0.7100	0.7100	0.6892	34,943
May 07, 2024	0.7500	0.7500	0.7200	0.7250	0.7037	11,231
May 06, 2024	0.7300	0.7500	0.7300	0.7500	0.7280	26,709
May 03, 2024	0.7350	0.7350	0.7300	0.7300	0.7086	2,809
May 02, 2024	0.7400	0.7400	0.7350	0.7350	0.7134	22,444
May 01, 2024	0.7500	0.7700	0.7450	0.7700	0.7474	10,970
Apr 30, 2024	0.7800	0.7800	0.7550	0.7600	0.7377	25,006
Apr 29, 2024	0.7750	0.7800	0.7550	0.7800	0.7571	111,814
Apr 26, 2024	0.7800	0.7800	0.7650	0.7650	0.7425	27
Apr 24, 2024	0.7650	0.7800	0.7375	0.7800	0.7571	149,747
Apr 23, 2024	0.7650	0.7650	0.7400	0.7550	0.7328	155,994
Apr 22, 2024	0.7850	0.7850	0.7450	0.7550	0.7328	96,586
Apr 19, 2024	0.7450	0.7900	0.7450	0.7900	0.7668	38,098
Apr 18, 2024	0.7900	0.7900	0.7300	0.7450	0.7231	165,369
Apr 17, 2024	0.7650	0.7950	0.7550	0.7650	0.7425	374,929
Apr 16, 2024	0.6900	0.7000	0.6900	0.6950	0.6746	34,780
Apr 15, 2024	0.6500	0.6900	0.6500	0.6800	0.6600	28,224
Apr 12, 2024	0.6300	0.6500	0.6300	0.6500	0.6309	36,678
Apr 11, 2024	0.6300	0.6400	0.6300	0.6300	0.6115	1,276
Apr 10, 2024	0.6350	0.6350	0.6350	0.6350	0.6164	2
Apr 09, 2024	0.6350	0.6350	0.6350	0.6350	0.6164	10
Apr 08, 2024	0.6300	0.6350	0.6300	0.6350	0.6164	281
Apr 05, 2024	0.6300	0.6300	0.6300	0.6300	0.6115	7
Apr 04, 2024	0.6300	0.6450	0.6300	0.6300	0.6115	31
Apr 03, 2024	0.6300	0.6300	0.6300	0.6300	0.6115	1,548
Apr 02, 2024	0.6400	0.6400	0.6400	0.6400	0.6212	15
Mar 28, 2024	0.6300	0.6300	0.6300	0.6300	0.6115	1,103
Mar 27, 2024	0.6300	0.6300	0.6300	0.6300	0.6115	-
Mar 26, 2024	0.6300	0.6300	0.6300	0.6300	0.6115	-
Mar 25, 2024	0.6350	0.6350	0.6275	0.6300	0.6115	15,272
Mar 22, 2024	0.6350	0.6350	0.6200	0.6300	0.6115	41,167
Mar 21, 2024	0.6400	0.6400	0.6200	0.6250	0.6067	194,345
Mar 20, 2024	0.6450	0.6450	0.6400	0.6400	0.6212	20,700
Mar 19, 2024	0.6450	0.6450	0.6200	0.6450	0.6261	45,551
Mar 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6309	47,094
Mar 15, 2024	0.6700	0.6700	0.6500	0.6500	0.6309	76,300
Mar 14, 2024	0.6600	0.6700	0.6550	0.6550	0.6358	26,633
Mar 13, 2024	0.6600	0.6600	0.6600	0.6600	0.6406	4
Mar 12, 2024	0.6600	0.6600	0.6600	0.6600	0.6406	4
Mar 11, 2024	0.6450	0.6700	0.6300	0.6700	0.6503	4,791
Mar 08, 2024	0.6500	0.6500	0.6450	0.6500	0.6309	8,155
Mar 07, 2024	0.6600	0.6600	0.6450	0.6450	0.6261	3,107
Mar 06, 2024	0.6300	0.6300	0.6300	0.6300	0.6115	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,621.93+1,633.20(+1.76%)

Tower Limited (TWR.AX)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,621.93
+1,633.20(+1.76%)