Taruga Minerals Limited (TAR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:15AM AEST
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 34,868 |
| 18 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 716,703 |
| 17 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 16 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 218,151 |
| 13 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 12 Sept 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 525,000 |
| 11 Sept 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 10 Sept 2024 | 0.0085 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,919,893 |
| 09 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,002,094 |
| 06 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,050,000 |
| 05 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 04 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 03 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,400 |
| 02 Sept 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 30 Aug 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,006,298 |
| 29 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 28 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,149,427 |
| 27 Aug 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 812,500 |
| 26 Aug 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,640,154 |
| 23 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 45,846 |
| 22 Aug 2024 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 7,180,088 |
| 21 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 152,720 |
| 20 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,327,305 |
| 19 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 522,220 |
| 16 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 15 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 500,000 |
| 14 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 13 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 12 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 09 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 500,000 |
| 08 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 07 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 06 Aug 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,602,151 |
| 05 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 12,107 |
| 02 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 01 Aug 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 3,498,793 |
| 31 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 5,517,488 |
| 30 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 29 July 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 6,955,721 |
| 26 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 25 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 24 July 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 3,215,131 |
| 23 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 934,790 |
| 22 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 67,667 |
| 19 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 18 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 17 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 16 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,642,219 |
| 15 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 726,161 |
| 12 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,703,993 |
| 11 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,906,199 |
| 10 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 09 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 08 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 152,556 |
| 05 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 04 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 03 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,000,000 |
| 02 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 01 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 28 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 932,908 |
| 27 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 400,000 |
| 26 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 475,940 |
| 25 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 30,000 |
| 24 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 21 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 20 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 19 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,016,066 |
| 18 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 13,000 |
| 17 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 567,628 |
| 14 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 13 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,441,145 |
| 12 June 2024 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 480,000 |
| 11 June 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 460,155 |
| 07 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 06 June 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 16,094,861 |
| 05 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 04 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 03 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 31 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,540,327 |
| 30 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,114,738 |
| 29 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,000,000 |
| 28 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 27 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 24 May 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,100,000 |
| 23 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 105,263 |
| 22 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 25,000 |
| 21 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 101,923 |
| 20 May 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 1,259,517 |
| 17 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 827,483 |
| 16 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 15 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 14 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 13 May 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 748,759 |
| 10 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,829,800 |
| 09 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,411,665 |
| 08 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 07 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,410,000 |
| 06 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,029,724 |
| 03 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,466,022 |
| 02 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,195,385 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.