Tower Limited (TWR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.5250

0.0000

(0.00%)

At close: 12:53PM AEST

Time Period:

Sept 29, 2021 - Sept 29, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2022	0.5250	0.5250	0.5250	0.5250	0.5250	-
Sept 28, 2022	0.5250	0.5250	0.5250	0.5250	0.5250	5,400
Sept 27, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sept 26, 2022	0.5600	0.5600	0.5500	0.5500	0.5500	102,000
Sept 23, 2022	0.5950	0.5950	0.5950	0.5950	0.5950	-
Sept 21, 2022	0.5950	0.5950	0.5950	0.5950	0.5950	-
Sept 20, 2022	0.5900	0.5950	0.5900	0.5950	0.5950	15,721
Sept 19, 2022	0.5750	0.5750	0.5750	0.5750	0.5750	76
Sept 16, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	76
Sept 15, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	15,928
Sept 14, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	134,078
Sept 13, 2022	0.5800	0.5800	0.5600	0.5600	0.5600	199,292
Sept 12, 2022	0.5600	0.5600	0.5550	0.5550	0.5550	964
Sept 09, 2022	0.5600	0.5700	0.5500	0.5550	0.5550	12,909
Sept 08, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	316
Sept 07, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	270
Sept 06, 2022	0.5250	0.5250	0.5250	0.5250	0.5250	-
Sept 05, 2022	0.5450	0.5450	0.5250	0.5250	0.5250	7,083
Sept 02, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	5,585
Sept 01, 2022	0.5350	0.5350	0.5350	0.5350	0.5350	-
Aug 31, 2022	0.5350	0.5350	0.5350	0.5350	0.5350	11,123
Aug 30, 2022	0.5200	0.5250	0.5050	0.5050	0.5050	9,007
Aug 29, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	20,250
Aug 26, 2022	0.5650	0.5650	0.5200	0.5600	0.5600	16,000
Aug 25, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 24, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	18,180
Aug 23, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 22, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	507
Aug 19, 2022	0.5650	0.5700	0.5600	0.5600	0.5600	28,385
Aug 18, 2022	0.5700	0.5700	0.5650	0.5650	0.5650	14,280
Aug 17, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	815
Aug 16, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 15, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	385
Aug 12, 2022	0.5550	0.5550	0.5550	0.5550	0.5550	-
Aug 11, 2022	0.5550	0.5550	0.5550	0.5550	0.5550	-
Aug 10, 2022	0.5550	0.5550	0.5550	0.5550	0.5550	4,000
Aug 09, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	4,421
Aug 08, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	21
Aug 05, 2022	0.5550	0.5550	0.5550	0.5550	0.5550	-
Aug 04, 2022	0.5550	0.5550	0.5550	0.5550	0.5550	1,724
Aug 03, 2022	0.5550	0.5550	0.5550	0.5550	0.5550	-
Aug 02, 2022	0.5550	0.5550	0.5550	0.5550	0.5550	-
Aug 01, 2022	0.5550	0.5550	0.5500	0.5550	0.5550	8,370
Jul 29, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	1,200
Jul 28, 2022	0.5600	0.5600	0.5500	0.5600	0.5600	9,285
Jul 27, 2022	0.5500	0.5600	0.5500	0.5600	0.5600	7
Jul 26, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	308
Jul 25, 2022	0.5850	0.5850	0.5850	0.5850	0.5850	468
Jul 22, 2022	0.5500	0.5700	0.5500	0.5700	0.5700	413
Jul 21, 2022	0.5800	0.5800	0.5700	0.5700	0.5700	1,507
Jul 20, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	1,500
Jul 19, 2022	0.5700	0.6000	0.5500	0.6000	0.6000	37,018
Jul 18, 2022	0.5750	0.5750	0.5600	0.5600	0.5600	7,001
Jul 15, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 14, 2022	0.5800	0.5800	0.5600	0.5600	0.5600	2,003
Jul 13, 2022	0.5750	0.5750	0.5750	0.5750	0.5750	-
Jul 12, 2022	0.5750	0.5750	0.5750	0.5750	0.5750	482
Jul 11, 2022	0.5950	0.5950	0.5700	0.5700	0.5700	11,360
Jul 08, 2022	0.5850	0.6000	0.5800	0.5800	0.5800	25,420
Jul 07, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 06, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	1,976
Jul 05, 2022	0.5850	0.5850	0.5850	0.5850	0.5850	10,771
Jul 04, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jul 01, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	4,200
Jun 30, 2022	0.5500	0.5950	0.5500	0.5950	0.5950	9,151
Jun 29, 2022	0.5900	0.5900	0.5600	0.5600	0.5600	3,015
Jun 28, 2022	0.5950	0.5950	0.5900	0.5950	0.5950	12,500
Jun 27, 2022	0.5400	0.5650	0.5400	0.5500	0.5500	64,698
Jun 24, 2022	0.5750	0.6000	0.5300	0.5300	0.5300	50,009
Jun 23, 2022	0.5650	0.5650	0.5650	0.5650	0.5650	-
Jun 22, 2022	0.5800	0.5800	0.5500	0.5650	0.5650	15,824
Jun 21, 2022	0.5750	0.5750	0.5700	0.5700	0.5700	2,669
Jun 20, 2022	0.5750	0.5750	0.5750	0.5750	0.5750	263
Jun 17, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	1,531
Jun 16, 2022	0.5550	0.5650	0.5550	0.5600	0.5600	4,041
Jun 15, 2022	0.6000	0.6000	0.5400	0.5400	0.5400	41,128
Jun 15, 2022	0.01921 Dividend
Jun 14, 2022	0.6000	0.6000	0.5600	0.6000	0.5808	26,267
Jun 10, 2022	0.6150	0.6150	0.6100	0.6100	0.5905	2,452
Jun 09, 2022	0.6100	0.6100	0.6000	0.6000	0.5808	11,612
Jun 08, 2022	0.6050	0.6050	0.6050	0.6050	0.5856	-
Jun 07, 2022	0.6100	0.6100	0.6050	0.6050	0.5856	24,747
Jun 06, 2022	0.6200	0.6200	0.6050	0.6050	0.5856	1,684
Jun 03, 2022	0.6050	0.6100	0.6050	0.6100	0.5905	7,975
Jun 02, 2022	0.6150	0.6150	0.6150	0.6150	0.5953	16,000
Jun 01, 2022	0.6200	0.6200	0.6100	0.6100	0.5905	9,568
May 31, 2022	0.6200	0.6250	0.6050	0.6050	0.5856	7,796
May 30, 2022	0.6200	0.6200	0.6200	0.6200	0.6001	15,196
May 27, 2022	0.6250	0.6250	0.6200	0.6200	0.6001	34,337
May 26, 2022	0.6100	0.6300	0.6100	0.6300	0.6098	190
May 25, 2022	0.6100	0.6100	0.6050	0.6050	0.5856	2,253
May 24, 2022	0.6050	0.6100	0.6050	0.6100	0.5905	526
May 23, 2022	0.6150	0.6250	0.6100	0.6100	0.5905	7,539
May 20, 2022	0.6050	0.6250	0.6050	0.6250	0.6050	1,667
May 19, 2022	0.6000	0.6000	0.6000	0.6000	0.5808	672
May 18, 2022	0.6000	0.6000	0.6000	0.6000	0.5808	-
May 17, 2022	0.6100	0.6100	0.6000	0.6000	0.5808	19,256
May 16, 2022	0.6300	0.6300	0.6250	0.6250	0.6050	9,400
May 13, 2022	0.6300	0.6300	0.6100	0.6100	0.5905	5,021
May 12, 2022	0.6300	0.6300	0.6100	0.6100	0.5905	3,706
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,648.92+341.01(+1.86%)

S&P 5003,719.04+71.75(+1.97%)

DOW29,683.74+548.75(+1.88%)

CAD/USD0.7319-0.0032(-0.44%)

CRUDE OIL82.48+0.33(+0.40%)

BTC-CAD26,640.37+586.73(+2.25%)

Tower Limited (TWR.AX)

S&P/TSX
18,648.92
+341.01(+1.86%)

S&P 500
3,719.04
+71.75(+1.97%)

DOW
29,683.74
+548.75(+1.88%)

CAD/USD
0.7319
-0.0032(-0.44%)

CRUDE OIL
82.48
+0.33(+0.40%)

BTC-CAD
26,640.37
+586.73(+2.25%)