News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Taruga Minerals Limited (TAR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0380

-0.0020

(-5.00%)

At close: 04:10PM AEDT

Time period:

02 Dec 2021 - 02 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2022	0.0390	0.0410	0.0380	0.0380	0.0380	610,426
30 Nov 2022	0.0400	0.0400	0.0390	0.0400	0.0400	1,100,592
29 Nov 2022	0.0380	0.0410	0.0380	0.0400	0.0400	4,591,565
28 Nov 2022	0.0370	0.0380	0.0360	0.0370	0.0370	1,362,927
25 Nov 2022	0.0360	0.0390	0.0360	0.0370	0.0370	1,861,614
24 Nov 2022	0.0380	0.0380	0.0360	0.0370	0.0370	2,145,639
23 Nov 2022	0.0390	0.0390	0.0370	0.0380	0.0380	976,857
22 Nov 2022	0.0410	0.0410	0.0380	0.0380	0.0380	1,656,842
21 Nov 2022	0.0380	0.0410	0.0380	0.0410	0.0410	6,207,566
18 Nov 2022	0.0360	0.0380	0.0360	0.0370	0.0370	3,687,657
17 Nov 2022	0.0350	0.0360	0.0350	0.0360	0.0360	5,880,284
16 Nov 2022	0.0360	0.0360	0.0340	0.0340	0.0340	4,296,037
15 Nov 2022	0.0350	0.0370	0.0340	0.0340	0.0340	3,634,767
14 Nov 2022	0.0350	0.0370	0.0340	0.0340	0.0340	5,889,544
11 Nov 2022	0.0350	0.0350	0.0330	0.0330	0.0330	6,029,922
10 Nov 2022	0.0330	0.0340	0.0320	0.0330	0.0330	2,785,967
09 Nov 2022	0.0310	0.0320	0.0310	0.0310	0.0310	3,003,246
08 Nov 2022	0.0340	0.0340	0.0310	0.0310	0.0310	2,134,189
07 Nov 2022	0.0330	0.0340	0.0330	0.0330	0.0330	1,378,852
04 Nov 2022	0.0290	0.0330	0.0290	0.0320	0.0320	5,926,259
03 Nov 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
02 Nov 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
01 Nov 2022	0.0300	0.0300	0.0290	0.0290	0.0290	1,057,096
31 Oct 2022	0.0330	0.0330	0.0290	0.0320	0.0320	2,741,773
28 Oct 2022	0.0310	0.0320	0.0310	0.0320	0.0320	330,627
27 Oct 2022	0.0330	0.0330	0.0310	0.0310	0.0310	2,300,425
26 Oct 2022	0.0340	0.0340	0.0320	0.0320	0.0320	432,175
25 Oct 2022	0.0320	0.0340	0.0300	0.0310	0.0310	3,388,465
24 Oct 2022	0.0340	0.0340	0.0310	0.0310	0.0310	2,003,074
21 Oct 2022	0.0340	0.0370	0.0330	0.0330	0.0330	6,608,292
20 Oct 2022	0.0410	0.0420	0.0340	0.0340	0.0340	47,424,292
19 Oct 2022	0.0300	0.0330	0.0300	0.0325	0.0325	1,604,418
18 Oct 2022	0.0310	0.0310	0.0290	0.0290	0.0290	408,185
17 Oct 2022	0.0300	0.0310	0.0300	0.0310	0.0310	391,368
14 Oct 2022	0.0320	0.0320	0.0300	0.0300	0.0300	3,897,047
13 Oct 2022	0.0340	0.0390	0.0310	0.0310	0.0310	26,238,291
12 Oct 2022	0.0280	0.0290	0.0280	0.0290	0.0290	939,380
11 Oct 2022	0.0290	0.0310	0.0290	0.0300	0.0300	773,869
10 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,039,996
07 Oct 2022	0.0295	0.0310	0.0295	0.0300	0.0300	2,167,059
06 Oct 2022	0.0280	0.0300	0.0280	0.0300	0.0300	1,413,893
05 Oct 2022	0.0300	0.0300	0.0280	0.0280	0.0280	1,293,997
04 Oct 2022	0.0300	0.0300	0.0290	0.0290	0.0290	444,127
03 Oct 2022	0.0300	0.0300	0.0290	0.0290	0.0290	216,666
30 Sept 2022	0.0300	0.0300	0.0290	0.0290	0.0290	1,557,202
29 Sept 2022	0.0300	0.0320	0.0300	0.0310	0.0310	20,261
28 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	345,910
27 Sept 2022	0.0290	0.0340	0.0280	0.0280	0.0280	922,918
26 Sept 2022	0.0290	0.0300	0.0290	0.0290	0.0290	741,759
23 Sept 2022	0.0320	0.0320	0.0310	0.0320	0.0320	269,941
21 Sept 2022	0.0330	0.0330	0.0320	0.0320	0.0320	630,000
20 Sept 2022	0.0330	0.0330	0.0300	0.0300	0.0300	1,767,923
19 Sept 2022	0.0330	0.0350	0.0320	0.0350	0.0350	1,387,193
16 Sept 2022	0.0330	0.0330	0.0320	0.0320	0.0320	1,105,785
15 Sept 2022	0.0320	0.0320	0.0300	0.0320	0.0320	465,554
14 Sept 2022	0.0330	0.0330	0.0280	0.0310	0.0310	4,069,344
13 Sept 2022	0.0370	0.0370	0.0320	0.0330	0.0330	5,237,865
12 Sept 2022	0.0330	0.0400	0.0330	0.0370	0.0370	5,927,653
09 Sept 2022	0.0320	0.0330	0.0320	0.0320	0.0320	628,936
08 Sept 2022	0.0330	0.0340	0.0310	0.0310	0.0310	2,048,259
07 Sept 2022	0.0300	0.0330	0.0300	0.0320	0.0320	3,112,359
06 Sept 2022	0.0300	0.0320	0.0300	0.0300	0.0300	1,880,910
05 Sept 2022	0.0270	0.0300	0.0260	0.0300	0.0300	2,862,516
02 Sept 2022	0.0260	0.0260	0.0240	0.0260	0.0260	1,522,885
01 Sept 2022	0.0260	0.0260	0.0250	0.0260	0.0260	1,267,290
31 Aug 2022	0.0250	0.0265	0.0250	0.0250	0.0250	666,749
30 Aug 2022	0.0240	0.0280	0.0240	0.0270	0.0270	4,058,089
29 Aug 2022	0.0270	0.0270	0.0235	0.0240	0.0240	3,160,317
26 Aug 2022	0.0280	0.0290	0.0260	0.0260	0.0260	1,699,171
25 Aug 2022	0.0310	0.0310	0.0270	0.0290	0.0290	1,507,299
24 Aug 2022	0.0300	0.0300	0.0270	0.0280	0.0280	1,072,643
23 Aug 2022	0.0280	0.0290	0.0270	0.0270	0.0270	1,362,715
22 Aug 2022	0.0310	0.0310	0.0300	0.0310	0.0310	511,908
19 Aug 2022	0.0330	0.0340	0.0320	0.0320	0.0320	2,164,309
18 Aug 2022	0.0300	0.0330	0.0300	0.0320	0.0320	2,318,867
17 Aug 2022	0.0260	0.0300	0.0260	0.0300	0.0300	1,905,010
16 Aug 2022	0.0270	0.0280	0.0270	0.0270	0.0270	902,770
15 Aug 2022	0.0250	0.0270	0.0250	0.0270	0.0270	1,229,902
12 Aug 2022	0.0260	0.0270	0.0250	0.0250	0.0250	552,836
11 Aug 2022	0.0250	0.0250	0.0250	0.0250	0.0250	260,100
10 Aug 2022	0.0240	0.0250	0.0230	0.0250	0.0250	929,332
09 Aug 2022	0.0250	0.0250	0.0240	0.0240	0.0240	352,938
08 Aug 2022	0.0250	0.0260	0.0240	0.0250	0.0250	485,499
05 Aug 2022	0.0240	0.0250	0.0240	0.0250	0.0250	1,049,600
04 Aug 2022	0.0240	0.0250	0.0240	0.0250	0.0250	330,349
03 Aug 2022	0.0235	0.0240	0.0235	0.0240	0.0240	12,000
02 Aug 2022	0.0260	0.0260	0.0230	0.0230	0.0230	766,217
01 Aug 2022	0.0260	0.0260	0.0250	0.0250	0.0250	383,511
29 July 2022	0.0250	0.0250	0.0250	0.0250	0.0250	87,489
28 July 2022	0.0260	0.0260	0.0260	0.0260	0.0260	57,691
27 July 2022	0.0240	0.0260	0.0240	0.0260	0.0260	302,719
26 July 2022	0.0240	0.0260	0.0230	0.0240	0.0240	1,331,101
25 July 2022	0.0250	0.0250	0.0240	0.0240	0.0240	536,871
22 July 2022	0.0270	0.0280	0.0250	0.0250	0.0250	446,357
21 July 2022	0.0250	0.0280	0.0250	0.0250	0.0250	1,116,631
20 July 2022	0.0240	0.0250	0.0240	0.0250	0.0250	459,161
19 July 2022	0.0240	0.0240	0.0240	0.0240	0.0240	154,001
18 July 2022	0.0250	0.0260	0.0240	0.0240	0.0240	659,380
15 July 2022	0.0270	0.0270	0.0230	0.0230	0.0230	1,822,702
14 July 2022	0.0290	0.0290	0.0270	0.0280	0.0280	946,028
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,554.00+73.30(+0.98%)

AUD/USD0.6796+0.0001(+0.01%)

ASX 2007,354.40+70.20(+0.96%)

OIL81.95+1.40(+1.74%)

GOLD1,816.80+56.90(+3.23%)

BTC-AUD24,992.31+12.15(+0.05%)

News that makes you smarter and richer... For free.

Taruga Minerals Limited (TAR.AX)

ALL ORDS
7,554.00
+73.30(+0.98%)

AUD/USD
0.6796
+0.0001(+0.01%)

ASX 200
7,354.40
+70.20(+0.96%)

OIL
81.95
+1.40(+1.74%)

GOLD
1,816.80
+56.90(+3.23%)

BTC-AUD
24,992.31
+12.15(+0.05%)