Australia markets closed

TALi Digital Limited (TD1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0020-0.0010 (-33.33%)
At close: 11:39AM AEDT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20220.00200.00200.00200.00200.00202,009,209
05 Dec 20220.00200.00250.00200.00250.00252,009,209
02 Dec 20220.00300.00300.00300.00300.0030960,000
01 Dec 20220.00300.00300.00250.00250.00251,196,666
30 Nov 20220.00250.00250.00250.00250.0025-
29 Nov 20220.00250.00250.00250.00250.0025-
28 Nov 20220.00300.00300.00250.00250.0025527,334
25 Nov 20220.00300.00300.00250.00250.0025101,613
24 Nov 20220.00250.00250.00250.00250.0025-
23 Nov 20220.00250.00250.00250.00250.002512,721
22 Nov 20220.00250.00250.00210.00250.00254,320,002
21 Nov 20220.00250.00250.00250.00250.00258,889,334
18 Nov 20220.00250.00250.00250.00250.0025-
17 Nov 20220.00250.00250.00250.00250.002552,801
16 Nov 20220.00330.00330.00250.00250.002593,800
15 Nov 20220.00330.00330.00330.00330.003330,000
14 Nov 20220.00300.00300.00300.00300.00304,436,103
11 Nov 20220.00400.00400.00400.00400.0040250,000
10 Nov 20220.00300.00300.00300.00300.00303,006,040
09 Nov 20220.00300.00300.00250.00250.0025200,000
08 Nov 20220.00200.00300.00200.00250.0025650,011
07 Nov 20220.00300.00300.00300.00300.0030168,475
04 Nov 20220.00300.00300.00300.00300.0030760
03 Nov 20220.00300.00300.00300.00300.0030-
02 Nov 20220.00300.00300.00300.00300.0030200,000
01 Nov 20220.00250.00250.00250.00250.0025-
31 Oct 20220.00250.00250.00250.00250.0025187,637
28 Oct 20220.00300.00300.00300.00300.0030-
27 Oct 20220.00300.00300.00300.00300.0030-
26 Oct 20220.00250.00300.00250.00300.00302,180,000
25 Oct 20220.00300.00300.00300.00300.0030721,804
24 Oct 20220.00300.00300.00300.00300.0030480,000
21 Oct 20220.00300.00300.00300.00300.00301,750,000
20 Oct 20220.00200.00300.00200.00300.00302,229,704
19 Oct 20220.00300.00300.00300.00300.00301,272,368
18 Oct 20220.00300.00300.00300.00300.0030-
17 Oct 20220.00250.00300.00250.00300.0030736,000
14 Oct 20220.00300.00300.00200.00300.00302,983,334
13 Oct 20220.00300.00300.00300.00300.0030110,000
12 Oct 20220.00300.00300.00300.00300.00302,541
11 Oct 20220.00300.00300.00300.00300.0030-
10 Oct 20220.00300.00300.00300.00300.0030437,306
07 Oct 20220.00300.00300.00300.00300.00301,671,000
06 Oct 20220.00300.00300.00200.00200.002022,030,908
05 Oct 20220.00300.00300.00300.00300.00302,700,785
04 Oct 20220.00250.00300.00250.00300.00301,905,000
03 Oct 20220.00300.00300.00300.00300.00306,229,634
30 Sept 20220.00300.00300.00300.00300.00301,601,744
29 Sept 20220.00300.00300.00300.00300.00308,413,980
28 Sept 20220.00400.00400.00400.00400.0040450,587
27 Sept 20220.00400.00400.00400.00400.00402,646,467
26 Sept 20220.00400.00400.00400.00400.00405,308,734
23 Sept 20220.00400.00400.00400.00400.0040325,015
21 Sept 20220.00400.00400.00400.00400.004084,998
20 Sept 20220.00500.00550.00500.00500.00503,728,238
19 Sept 20220.00500.00500.00500.00500.0050-
16 Sept 20220.00500.00500.00500.00500.0050500,000
15 Sept 20220.00500.00500.00500.00500.0050-
14 Sept 20220.00500.00500.00500.00500.00505,633,281
13 Sept 20220.00500.00500.00500.00500.00502,139,062
12 Sept 20220.00450.00450.00400.00400.00401,470,250
09 Sept 20220.00450.00500.00400.00500.00503,073,728
08 Sept 20220.00500.00500.00450.00450.0045700,996
07 Sept 20220.00400.00450.00400.00450.004526,538
06 Sept 20220.00400.00400.00400.00400.004071,539
05 Sept 20220.00500.00500.00500.00500.0050600,996
02 Sept 20220.00500.00500.00500.00500.00504,536,829
01 Sept 20220.00500.00600.00500.00600.00604,590,013
31 Aug 20220.00500.00500.00500.00500.00505,193,149
30 Aug 20220.00500.00500.00500.00500.0050158,507
29 Aug 20220.00700.00700.00500.00500.0050211,741
26 Aug 20220.00700.00700.00700.00700.0070-
25 Aug 20220.00700.00700.00700.00700.0070-
24 Aug 20220.00600.00700.00600.00700.00702,171,445
23 Aug 20220.00600.00600.00500.00600.00604,738,022
22 Aug 20220.00500.00700.00500.00700.007016,228,280
19 Aug 20220.00500.00500.00450.00500.00501,867,010
18 Aug 20220.00500.00550.00500.00500.00508,445,876
17 Aug 20220.00600.00600.00500.00500.00503,151,211
16 Aug 20220.00600.00600.00600.00600.00609,122
15 Aug 20220.00500.00500.00500.00500.0050-
12 Aug 20220.00600.00600.00500.00500.0050259,527
11 Aug 20220.00600.00600.00600.00600.0060830
10 Aug 20220.00500.00500.00500.00500.0050370,000
09 Aug 20220.00600.00600.00600.00600.006084,745
08 Aug 20220.00600.00600.00600.00600.006016,584
05 Aug 20220.00600.00600.00600.00600.0060-
04 Aug 20220.00600.00600.00600.00600.0060-
03 Aug 20220.00600.00600.00550.00600.00604,785,653
02 Aug 20220.00550.00550.00550.00550.0055100,000
01 Aug 20220.00500.00500.00500.00500.0050-
29 July 20220.00500.00700.00500.00500.00505,636,239
28 July 20220.00600.00600.00600.00600.00608,579
27 July 20220.00600.00600.00500.00500.00502,788,175
26 July 20220.00550.00550.00500.00500.00501,388,351
25 July 20220.00600.00600.00550.00600.00601,457,081
22 July 20220.00700.00700.00500.00600.00603,623,955
21 July 20220.00700.00700.00600.00700.0070828,607
20 July 20220.00700.00700.00600.00700.00701,530,004
19 July 20220.00700.00700.00600.00600.0060270,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...