TER.AX - TerraCom Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Aug. 20190.41500.43500.40500.40500.4050319,643
22 Aug. 20190.41000.43000.40000.43000.430032,444
21 Aug. 20190.42000.42500.42000.42500.42507,649
20 Aug. 20190.42500.43000.42500.42500.425019,118
19 Aug. 20190.43000.43000.40500.42500.425072,012
16 Aug. 20190.44500.45000.42500.45000.450024,105
15 Aug. 20190.43000.45000.43000.45000.450032,934
14 Aug. 20190.45000.45000.44000.45000.450074,318
13 Aug. 20190.45000.45000.43000.45000.450020,041
12 Aug. 20190.46000.46000.45500.46000.460023,210
09 Aug. 20190.48000.49000.47000.47500.475042,010
08 Aug. 20190.48500.49000.47500.47500.475047,895
07 Aug. 20190.49000.49000.49000.49000.4900-
06 Aug. 20190.49500.50000.48000.49000.4900195,429
05 Aug. 20190.54000.54000.54000.54000.5400-
02 Aug. 20190.53000.54500.53000.54000.5400100,568
01 Aug. 20190.53000.54500.53000.54000.5400176,174
31 Jul. 20190.49000.54500.47000.54500.5450312,206
30 Jul. 20190.52500.54500.52500.54000.540093,905
29 Jul. 20190.49500.53000.49000.53000.5300259,805
26 Jul. 20190.52000.52500.50500.50500.505060,649
25 Jul. 20190.50000.50000.50000.50000.500011,673
24 Jul. 20190.52000.52000.52000.52000.5200-
23 Jul. 20190.50000.52500.50000.52000.520018,250
22 Jul. 20190.51000.51000.49000.49000.490032,715
19 Jul. 20190.50500.50500.48000.48000.4800211,814
18 Jul. 20190.53000.53000.53000.53000.5300-
17 Jul. 20190.53000.53000.53000.53000.5300-
16 Jul. 20190.50500.53500.50500.53000.530072,916
15 Jul. 20190.51000.51500.51000.51000.51009,731
12 Jul. 20190.51000.51500.51000.51500.515082,761
11 Jul. 20190.52500.54000.51000.52500.525041,295
10 Jul. 20190.54000.54000.51500.51500.515087,931
09 Jul. 20190.53500.54000.53500.54000.540020,792
08 Jul. 20190.54000.55000.54000.55000.550067,365
05 Jul. 20190.54500.54500.54000.54500.545010,359
04 Jul. 20190.54500.58500.54500.55500.555050,199
03 Jul. 20190.54000.56000.54000.55500.5550128,972
02 Jul. 20190.55500.58000.53500.55500.5550354,055
01 Jul. 20190.56000.59500.55500.59000.5900429,087
28 Jun. 20190.49000.55500.49000.55500.5550263,296
27 Jun. 20190.50000.50000.46000.49000.4900244,106
26 Jun. 20190.45500.50000.45000.50000.5000347,834
25 Jun. 20190.50000.50000.45000.45000.4500552,869
24 Jun. 20190.51000.51500.50000.51500.515032,239
21 Jun. 20190.52000.52500.51000.51000.5100123,569
20 Jun. 20190.51500.53000.51500.53000.530018,002
19 Jun. 20190.53000.53000.52000.52000.520042,055
18 Jun. 20190.50000.52500.49500.52500.5250198,388
17 Jun. 20190.51000.51500.50000.51000.510048,229
14 Jun. 20190.50000.51000.50000.51000.510059,613
13 Jun. 20190.50500.52000.50000.50000.500050,740
12 Jun. 20190.51500.51500.50500.50500.5050106,774
11 Jun. 20190.52000.52500.51500.52000.5200124,579
07 Jun. 2019------
06 Jun. 20190.51500.53000.51500.53000.530090,466
05 Jun. 20190.53000.53000.51000.51000.5100126,659
04 Jun. 20190.54000.54000.53000.53000.5300165,859
03 Jun. 20190.55000.55000.53000.54000.5400181,009
31 May 20190.56500.56500.55000.55000.5500286,378
30 May 20190.57000.57000.56000.56500.5650130,056
29 May 20190.57500.57500.56500.57000.5700140,480
28 May 20190.57500.59500.57000.57000.5700269,736
27 May 20190.57500.59000.57000.57500.575067,327
24 May 20190.58500.59000.57500.57500.575018,053
23 May 20190.58000.59000.57500.59000.59005,568
22 May 20190.59000.59000.58500.58500.585071,053
21 May 20190.57500.59500.57000.58000.580066,238
20 May 20190.57000.57500.57000.57000.5700253,351
17 May 20190.57000.57000.57000.57000.5700-
16 May 20190.56000.57500.56000.57000.5700191,591
15 May 20190.57000.57500.56500.57000.5700191,463
14 May 20190.57500.59000.57000.57500.57501,725,076
13 May 20190.57500.58000.57000.57000.5700129,809
10 May 20190.59000.60000.57500.57500.5750526,900
09 May 20190.55500.55500.55500.55500.5550-
08 May 20190.55500.55500.55500.55500.5550-
07 May 20190.55500.55500.55500.55500.5550-
06 May 20190.55500.55500.55500.55500.5550-
03 May 20190.58000.58000.54000.55500.5550344,999
02 May 20190.58000.58000.55000.58000.580059,845
01 May 20190.58000.60500.55000.58000.580076,308
30 Apr. 20190.59500.60500.57500.60000.6000148,744
29 Apr. 20190.60000.61500.59000.60000.600016,385
26 Apr. 20190.58500.61500.58000.59500.595076,050
24 Apr. 20190.59000.64000.57500.60500.605052,459
23 Apr. 20190.58000.59500.57000.59000.5900160,935
18 Apr. 20190.62000.62000.58000.61000.6100461,521
17 Apr. 20190.63000.63500.62000.62000.620020,510
16 Apr. 20190.62500.65000.62500.65000.6500256,030
15 Apr. 20190.65000.65000.62500.65000.6500352,621
12 Apr. 20190.65000.65000.60000.65000.6500480,595
11 Apr. 20190.65000.65000.63500.65000.6500479,965
10 Apr. 20190.65000.65000.64000.65000.6500297,462
09 Apr. 20190.65000.65500.64500.65000.6500170,980
08 Apr. 20190.66000.66500.65000.65000.6500543,048
05 Apr. 20190.64000.66000.64000.65000.6500251,141
04 Apr. 20190.63000.65500.63000.65000.6500426,477
03 Apr. 20190.64000.65500.63000.65000.6500791,276
02 Apr. 20190.66000.66000.63000.65000.65002,337,659
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...