Australia markets closed

TerraCom Limited (TER.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2500-0.0050 (-1.96%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.26000.26500.24750.25000.25002,978,441
18 Apr 20240.25500.26000.25000.25500.2550356,656
17 Apr 20240.24000.25500.23500.25000.25001,964,728
16 Apr 20240.25500.25500.24000.24000.2400648,379
15 Apr 20240.25500.26000.25000.25000.2500641,448
12 Apr 20240.25000.26000.25000.25500.25501,178,978
11 Apr 20240.24500.25500.24000.25000.25001,512,899
10 Apr 20240.24000.25500.23000.25000.25002,731,617
09 Apr 20240.23500.24000.22500.23500.23502,079,431
08 Apr 20240.24000.24250.22500.23000.23003,064,807
05 Apr 20240.24500.25000.24000.24000.24001,162,473
04 Apr 20240.25000.25000.24500.25000.2500643,201
03 Apr 20240.25500.25500.24500.25000.25001,143,987
02 Apr 20240.23500.25000.23500.24000.24002,291,512
28 Mar 20240.23500.24000.23000.24000.24002,759,493
27 Mar 20240.23500.23500.22000.23000.23005,592,458
26 Mar 20240.24500.24500.23000.23500.23501,897,240
25 Mar 20240.24500.25000.24000.24500.2450555,821
22 Mar 20240.25500.25750.24500.24500.2450544,986
21 Mar 20240.26500.26500.24500.25000.25001,049,063
20 Mar 20240.25500.27000.25500.26500.26503,071,583
19 Mar 20240.23000.26000.22000.26000.26005,789,746
18 Mar 20240.24000.24000.22000.23000.23003,637,548
15 Mar 20240.24000.24500.23500.24000.24001,808,395
14 Mar 20240.23000.24500.22500.24500.24501,693,538
13 Mar 20240.23000.23750.23000.23000.23001,034,603
12 Mar 20240.23500.24000.22500.23000.23002,235,545
11 Mar 20240.23500.24250.23000.23000.2300973,387
08 Mar 20240.25000.25000.23500.23500.23502,096,419
07 Mar 20240.25000.25500.24500.25000.25001,482,275
06 Mar 20240.24000.25000.24000.24500.2450885,429
05 Mar 20240.23500.26000.23500.24000.24001,859,218
04 Mar 20240.25000.25500.24000.24000.24001,101,423
01 Mar 20240.24500.25750.23000.24500.24503,410,112
29 Feb 20240.26500.26500.23000.24500.24505,304,531
28 Feb 20240.26000.27000.26000.27000.2700714,716
27 Feb 20240.26500.27000.26000.26000.26001,240,538
26 Feb 20240.26500.27500.26000.27000.27003,205,778
23 Feb 20240.28000.28000.26000.26500.26502,070,786
22 Feb 20240.28000.28000.26750.27500.27501,238,272
21 Feb 20240.28500.28500.26750.27500.27501,804,982
20 Feb 20240.26500.28500.26500.28000.28002,440,595
19 Feb 20240.27000.27500.26000.26000.26001,498,898
16 Feb 20240.25000.27000.25000.27000.27003,768,535
15 Feb 20240.26000.26500.25000.25000.25002,499,155
14 Feb 20240.25500.26500.25250.26000.26001,462,127
13 Feb 20240.26000.26500.25500.26000.26002,366,367
12 Feb 20240.26500.27000.25000.25500.25503,443,507
09 Feb 20240.29500.29500.26250.26500.26504,488,663
08 Feb 20240.28000.29500.26250.29000.29003,702,436
07 Feb 20240.28500.29000.27750.28500.28501,665,549
06 Feb 20240.28000.28500.27000.28500.28504,104,741
05 Feb 20240.30500.31000.28000.28000.28002,904,656
02 Feb 20240.31000.31000.29750.30000.30001,509,973
01 Feb 20240.30500.31500.29000.30500.30504,883,873
31 Jan 20240.35500.37000.27500.31000.310012,472,327
30 Jan 20240.36500.37000.34000.35500.35504,842,875
29 Jan 20240.37500.39000.36000.36000.36008,049,331
25 Jan 20240.38000.38000.37000.38000.38001,354,855
24 Jan 20240.38000.38500.36500.38000.3800790,555
23 Jan 20240.37000.38000.36000.37000.3700918,315
22 Jan 20240.40000.40500.36250.36500.36504,427,873
19 Jan 20240.39500.40250.39000.40000.40002,264,382
18 Jan 20240.40500.40750.39000.39000.39001,781,628
17 Jan 20240.43000.43000.40500.40500.40501,134,253
16 Jan 20240.43500.43500.41500.42000.42001,170,323
15 Jan 20240.42000.43000.42000.42750.4275474,833
12 Jan 20240.42500.42500.41500.42000.42001,418,373
11 Jan 20240.41500.43000.41500.42500.42502,271,846
10 Jan 20240.40500.42000.40500.42000.42002,067,704
09 Jan 20240.41500.42000.40500.40500.40501,701,168
08 Jan 20240.42000.42000.40750.41500.41501,298,869
05 Jan 20240.42000.42500.41250.41500.41501,674,746
04 Jan 20240.41500.42500.40500.42000.42001,781,171
03 Jan 20240.43000.43500.41000.41000.41002,600,397
02 Jan 20240.43000.44000.42000.43000.43001,376,318
29 Dec 20230.43500.43500.41000.42000.42001,949,810
28 Dec 20230.41000.43500.41000.43500.43502,876,901
27 Dec 20230.38000.41500.38000.40500.40502,192,502
22 Dec 20230.38500.39000.38000.38500.3850734,079
21 Dec 20230.38000.38500.37000.38000.3800435,679
20 Dec 20230.39000.39000.37000.37500.37501,086,256
19 Dec 20230.39000.39500.37500.38500.38501,950,321
18 Dec 20230.39000.39000.37750.38500.38501,160,689
15 Dec 20230.38000.39000.37000.39000.39001,784,612
14 Dec 20230.37500.38000.36500.37500.37501,226,163
13 Dec 20230.35500.36500.33500.36000.36001,986,018
12 Dec 20230.37000.37000.35000.35500.35501,531,687
11 Dec 20230.40000.40000.36500.37000.37001,969,948
08 Dec 20230.39000.40500.37750.39500.39502,427,736
07 Dec 20230.36000.39000.36000.38000.38003,168,329
06 Dec 20230.35000.36000.34500.36000.36001,188,360
05 Dec 20230.34500.37000.33500.35000.35002,842,202
04 Dec 20230.34000.35000.34000.34500.34501,701,362
01 Dec 20230.31000.33500.31000.33500.33501,570,445
30 Nov 20230.31500.32000.31000.32000.32001,141,704
29 Nov 20230.30500.31500.30500.31500.31501,524,487
28 Nov 20230.31000.32000.30000.30500.30502,996,333
27 Nov 20230.31000.31000.30000.31000.31001,030,296
24 Nov 20230.30000.31000.30000.31000.31001,095,204
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...