Talius Group Limited (TAL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0080

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0080	0.0080	0.0070	0.0080	0.0080	1,412,239
02 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
01 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,466,622
30 Apr 2024	0.0080	0.0090	0.0080	0.0080	0.0080	4,647,858
29 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	5,462,065
26 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	585,641
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	5,351,604
22 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	591,307
19 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	3,316,918
18 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	3,388,266
17 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,500,000
16 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	4,418,071
15 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	8,725,900
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	674,368
10 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,911,032
09 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	5,975,014
08 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	111,311
05 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	510,163
04 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	367,709
03 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	482,750
02 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	190,000
28 Mar 2024	0.0090	0.0090	0.0080	0.0090	0.0090	253,442
27 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,594,387
26 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,363,388
25 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,000,000
22 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,947,619
21 Mar 2024	-	-	-	-	-	-
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	45,000
18 Mar 2024	0.0090	0.0100	0.0090	0.0100	0.0100	287,105
15 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,266,250
14 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,122,682
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	0.0100	0.0100	0.0090	0.0095	0.0095	851,100
11 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,567,004
08 Mar 2024	0.0100	0.0110	0.0100	0.0105	0.0105	1,250,904
07 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,147
06 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,606,898
05 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	49,004
04 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	5,200,422
01 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	504,372
29 Feb 2024	0.0090	0.0100	0.0090	0.0090	0.0090	9,536,106
28 Feb 2024	-	-	-	-	-	-
27 Feb 2024	0.0080	0.0080	0.0070	0.0080	0.0080	1,945,422
26 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,398,122
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	184
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	898,500
16 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	110
15 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	184
14 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
13 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,117,887
12 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	65,000
09 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,604,732
08 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,559,143
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	721
05 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,332,165
02 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	996,221
01 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	184
31 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	4,195,578
30 Jan 2024	-	-	-	-	-	-
29 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	549,845
25 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	110,184
24 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	110,000
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,777,777
19 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	250,000
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	-	-	-	-	-	-
16 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	599,752
15 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	860,200
12 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,987,333
11 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,766,489
10 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,000,000
09 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	400,948
08 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,666,253
05 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,478,915
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
02 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	98,800
29 Dec 2023	0.0100	0.0110	0.0100	0.0110	0.0110	2,192,286
28 Dec 2023	0.0100	0.0110	0.0100	0.0100	0.0100	2,425,600
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,039
20 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	3,790,214
19 Dec 2023	-	-	-	-	-	-
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,258,458
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0100	0.0100	0.0090	0.0100	0.0100	388,505
12 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	104,500
11 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,752,777
08 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	3,415,364
07 Dec 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,876.72+210.59(+0.22%)

Talius Group Limited (TAL.AX)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,876.72
+210.59(+0.22%)