TALi Digital Limited (TD1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:09AM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 25 July 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 271,765 |
| 24 July 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 147,204 |
| 23 July 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 22 July 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 19 July 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 18 July 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 603,962 |
| 17 July 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 10,000 |
| 16 July 2024 | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | 1,168,500 |
| 15 July 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 13,767 |
| 12 July 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 70,000 |
| 11 July 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 109,537 |
| 10 July 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 09 July 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 08 July 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 117,000 |
| 05 July 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 04 July 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 03 July 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 180,000 |
| 02 July 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100,000 |
| 01 July 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 310,000 |
| 28 June 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0015 | 0.0015 | 1,050,061 |
| 27 June 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 4,338 |
| 26 June 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 81,069 |
| 25 June 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 75,658 |
| 24 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 250,000 |
| 21 June 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 3,916,945 |
| 20 June 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 500,000 |
| 19 June 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 174,569 |
| 18 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 147,204 |
| 17 June 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 4,620,379 |
| 14 June 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 506,246 |
| 13 June 2024 | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | 567,246 |
| 12 June 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 710,000 |
| 11 June 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 50,497 |
| 07 June 2024 | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | 1,580,920 |
| 06 June 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 3,436,851 |
| 05 June 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 04 June 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 1,597,858 |
| 03 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 31 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 30 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 29 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 28 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,250,000 |
| 27 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,777 |
| 24 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 23 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 22 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 6,000 |
| 21 May 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 48,844 |
| 20 May 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 71,419 |
| 17 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 16 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 935,466 |
| 15 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 736 |
| 14 May 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 13 May 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 1,085,956 |
| 10 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 09 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 08 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 07 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 06 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 22,081 |
| 03 May 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 401,557 |
| 02 May 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 01 May 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 30 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 29 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 1,309,179 |
| 26 Apr 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 5,834,652 |
| 24 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 23 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 6,000 |
| 22 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 19 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 276,024 |
| 18 Apr 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 176,000 |
| 17 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 16 Apr 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 900,000 |
| 15 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 516,000 |
| 12 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 7,000 |
| 11 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 27,892 |
| 10 Apr 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 11,831,096 |
| 09 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 08 Apr 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 299,435 |
| 05 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 04 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 03 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 71,350 |
| 02 Apr 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 158,000 |
| 28 Mar 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 718,364 |
| 27 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 26 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 154,286 |
| 25 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 12,000 |
| 22 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 21 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 20 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 125,000 |
| 19 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 18 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 52,040 |
| 15 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 14 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 2,000 |
| 13 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 200,000 |
| 12 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 333,332 |
| 11 Mar 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 5,618,997 |
| 08 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 33,783 |
| 07 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 06 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 05 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 100,000 |
| *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.