Terramin Australia Limited (TZN.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0380

+0.0010

(+2.70%)

At close: 04:10PM AEST

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0360	0.0380	0.0360	0.0380	0.0380	247,243
May 02, 2024	0.0360	0.0380	0.0360	0.0370	0.0370	34,782
May 01, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	20,019
Apr 30, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Apr 29, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Apr 26, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	88,000
Apr 24, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	28,000
Apr 23, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	2,000
Apr 22, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	84,351
Apr 19, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Apr 18, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Apr 17, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	107,795
Apr 16, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 15, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	16,062
Apr 12, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	62,821
Apr 11, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	92,000
Apr 10, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Apr 09, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	4,530
Apr 08, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	28
Apr 05, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	9,930
Apr 04, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Apr 03, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Apr 02, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	260
Mar 28, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 27, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	3,239
Mar 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	21,495
Mar 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	59,605
Mar 08, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 07, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 06, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	25,000
Mar 05, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	55,128
Mar 04, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	163,245
Mar 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	197
Feb 28, 2024	0.0390	0.0390	0.0370	0.0370	0.0370	123,137
Feb 27, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	1
Feb 26, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	3,101
Feb 23, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Feb 22, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	1
Feb 21, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	1
Feb 20, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Feb 19, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Feb 16, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	1
Feb 15, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	380
Feb 14, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	1
Feb 13, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	1
Feb 12, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	153,001
Feb 09, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	25,000
Feb 08, 2024	0.0370	0.0400	0.0370	0.0400	0.0400	287,517
Feb 07, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	1
Feb 06, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	45,269
Feb 05, 2024	0.0370	0.0380	0.0370	0.0370	0.0370	56,043
Feb 02, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	1
Feb 01, 2024	0.0365	0.0370	0.0360	0.0370	0.0370	20,583
Jan 31, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jan 30, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	128,211
Jan 29, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	501
Jan 25, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 24, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	195,233
Jan 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Jan 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Jan 19, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	30,003
Jan 18, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 17, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 16, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	100,000
Jan 15, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 12, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 11, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 10, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 09, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	186,355
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200,491
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	109,549
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 02, 2024	0.0370	0.0400	0.0370	0.0400	0.0400	522,433
Dec 29, 2023	0.0370	0.0370	0.0370	0.0370	0.0370	166,702
Dec 28, 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
Dec 27, 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
Dec 22, 2023	0.0370	0.0370	0.0370	0.0370	0.0370	81,081
Dec 21, 2023	0.0370	0.0370	0.0370	0.0370	0.0370	3
Dec 20, 2023	0.0370	0.0370	0.0370	0.0370	0.0370	10
Dec 19, 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
Dec 18, 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
Dec 15, 2023	0.0370	0.0370	0.0360	0.0370	0.0370	393,744
Dec 14, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 13, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	417,385
Dec 12, 2023	0.0390	0.0390	0.0380	0.0390	0.0390	39,792
Dec 11, 2023	0.0400	0.0400	0.0390	0.0390	0.0390	496,810
Dec 08, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	327,645
Dec 07, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	3
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7319+0.0005(+0.06%)

CRUDE OIL79.18+0.23(+0.29%)

Bitcoin CAD80,764.79+1,074.48(+1.35%)

Terramin Australia Limited (TZN.AX)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7319
+0.0005(+0.06%)

CRUDE OIL
79.18
+0.23(+0.29%)

Bitcoin CAD
80,764.79
+1,074.48(+1.35%)