TALi Digital Limited (TD1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Mar 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0015 | 0.0015 | 3,360,000 |
| 01 Mar 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 4,638,472 |
| 29 Feb 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 4,093,013 |
| 28 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 27 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1 |
| 26 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 28,896 |
| 23 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 22 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 21 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,000,000 |
| 20 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 19 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 16 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 15 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 38,464 |
| 14 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 13 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 12 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 300,000 |
| 09 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 08 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 07 Feb 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 2,638,000 |
| 06 Feb 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 05 Feb 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 500,137 |
| 02 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 01 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 31 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 760,000 |
| 30 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 29 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 257,868 |
| 25 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100,000 |
| 24 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 23 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 224,347 |
| 22 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 11,079 |
| 19 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 18 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 17 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 16 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 15 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 12 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 11 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 10,085,007 |
| 10 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 09 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 08 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,054,775 |
| 05 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 400,000 |
| 04 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 03 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 02 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 29 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 28 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,013,015 |
| 27 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 22 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 21 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 350,000 |
| 20 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 335,333 |
| 19 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 18 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 175,000 |
| 15 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 14 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,000 |
| 13 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 925,232 |
| 12 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 300,000 |
| 11 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 52 |
| 08 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 90,722 |
| 07 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 06 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 05 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 04 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 449,000 |
| 01 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000 |
| 30 Nov 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 14,016 |
| 29 Nov 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 37,417,900 |
| *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.