TER.AX - TerraCom Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 May 20200.14500.14500.14000.14500.1450433,920
28 May 20200.14500.15000.14500.14500.14502,872,015
27 May 20200.14000.15000.14000.14500.14501,720,398
26 May 20200.13500.14000.13500.14000.1400293,986
25 May 20200.13500.13500.12500.13500.1350901,919
22 May 20200.14500.14500.13000.13500.13501,034,578
21 May 20200.15000.15000.14500.14500.1450721,510
20 May 20200.15500.15500.15000.15000.1500415,740
19 May 20200.15000.15500.14500.15000.1500878,989
18 May 20200.15000.15500.14000.15000.1500487,258
15 May 20200.15500.16000.15000.15000.1500499,116
14 May 20200.14000.16000.13500.14500.14502,019,150
13 May 20200.13000.15500.12500.15000.15002,195,962
12 May 20200.12000.13000.12000.13000.13001,099,242
11 May 20200.12000.12500.11200.12000.1200676,979
08 May 20200.11500.12000.11000.12000.1200883,123
07 May 20200.12000.12000.11000.11500.1150841,420
06 May 20200.11500.12500.11000.12500.1250560,185
05 May 20200.11500.12000.11000.11500.11501,133,786
04 May 20200.12500.12500.11500.11500.1150464,131
01 May 20200.13000.13000.11700.12000.1200519,934
30 Apr 20200.12000.13500.11200.13000.13002,916,039
29 Apr 20200.11000.12000.10500.12000.12001,839,665
28 Apr 20200.10000.11000.09900.10500.10502,350,323
27 Apr 20200.10000.10500.09800.10000.10001,250,446
24 Apr 20200.10000.10000.09800.10000.1000284,418
23 Apr 20200.09800.10000.09600.10000.1000988,066
22 Apr 20200.10500.10500.09500.10000.10002,113,479
21 Apr 20200.12000.12000.10500.10500.1050659,571
20 Apr 20200.12500.13000.11000.11000.11002,064,016
17 Apr 20200.10000.12000.10000.12000.12002,419,052
16 Apr 20200.09400.10000.09000.10000.10004,647,299
15 Apr 20200.09600.09700.09300.09400.09401,203,333
14 Apr 20200.09100.09500.09100.09100.09101,822,167
09 Apr 20200.09000.09100.08900.08900.08903,563,387
08 Apr 20200.09900.10000.08800.09000.09007,112,027
07 Apr 20200.10500.10500.09800.10000.10002,270,449
06 Apr 20200.11000.11500.10000.10500.10502,053,309
03 Apr 20200.11500.12000.11000.11000.11008,304,070
02 Apr 20200.12500.12500.11000.11000.11001,054,069
01 Apr 20200.13500.13500.12000.12000.12001,128,684
31 Mar 20200.13500.14500.12500.14000.14001,223,117
30 Mar 20200.13000.15000.12000.14500.14502,059,506
27 Mar 20200.18000.18000.14000.15500.1550230,892
26 Mar 20200.18500.18500.16000.16000.160087,598
25 Mar 20200.18000.18000.14000.15000.1500514,187
24 Mar 20200.16500.18000.14000.18000.1800638,418
23 Mar 20200.18500.18500.18500.18500.1850-
20 Mar 20200.18500.19000.18000.18500.1850163,857
19 Mar 20200.16500.19000.15000.19000.1900335,710
18 Mar 20200.17500.19000.14000.15000.1500537,252
17 Mar 20200.17000.19000.15000.19000.1900320,566
16 Mar 20200.21000.22000.13500.19000.1900885,060
13 Mar 20200.17500.21000.17500.19000.1900277,428
12 Mar 20200.18000.19000.17000.19000.1900120,330
11 Mar 20200.18000.18000.17500.18000.180019,036
10 Mar 20200.17000.18500.16500.18000.1800566,815
09 Mar 20200.18000.18000.17000.18000.1800456,123
06 Mar 20200.18000.20000.18000.20000.2000355,289
05 Mar 20200.18500.19000.18500.19000.1900157,141
04 Mar 20200.22000.22000.19000.19500.1950219,382
03 Mar 20200.21000.21000.21000.21000.2100-
02 Mar 20200.21000.21000.21000.21000.2100-
28 Feb 20200.21000.21000.21000.21000.2100118,506
27 Feb 20200.21500.21500.19000.20000.2000824,502
26 Feb 20200.22500.22500.18000.22000.22001,203,633
25 Feb 20200.24500.25500.22500.22500.2250539,305
24 Feb 20200.26000.26000.24500.26000.2600229,592
21 Feb 20200.26000.26000.26000.26000.260053,000
20 Feb 20200.24500.27500.24500.27500.2750359,453
19 Feb 20200.27000.28000.26000.27000.270095,273
18 Feb 20200.27000.28000.27000.27000.2700117,693
17 Feb 20200.27000.27500.27000.27500.275020,108
14 Feb 20200.27500.27500.27500.27500.275011,700
13 Feb 20200.28500.28500.27500.27500.2750141,322
12 Feb 20200.29000.29000.29000.29000.2900112,949
11 Feb 20200.29500.29500.29000.29500.295066,500
10 Feb 20200.28500.30000.28500.30000.300034,578
07 Feb 20200.29000.30000.29000.30000.3000413,011
06 Feb 20200.30000.30000.29000.29000.290027,273
05 Feb 20200.30000.30000.29000.30000.3000407,009
04 Feb 20200.30000.30000.29000.29000.290057,631
03 Feb 20200.32000.32000.30500.32000.3200128,198
31 Jan 20200.30500.32000.30500.32000.320021,465
30 Jan 20200.30500.30500.30500.30500.305029,895
29 Jan 20200.30500.30500.30500.30500.305017,320
28 Jan 20200.31000.31000.30500.30500.305033,357
24 Jan 20200.32000.32500.31000.32500.325059,222
23 Jan 20200.32500.32500.32500.32500.325010,000
22 Jan 20200.30500.32000.30500.32000.320035,000
21 Jan 20200.33000.33000.33000.33000.3300-
20 Jan 20200.31000.33000.31000.33000.330013,850
17 Jan 20200.32500.32500.30500.31000.3100228,287
16 Jan 20200.34000.34000.32000.32000.3200178,064
15 Jan 20200.34000.34000.34000.34000.340045,499
14 Jan 20200.35000.35000.34000.34000.3400260,016
13 Jan 20200.36000.36000.36000.36000.360016,567
10 Jan 20200.35500.36000.35000.36000.360084,608
09 Jan 20200.36000.36000.35500.35500.355021,334
08 Jan 20200.36000.36000.36000.36000.360020,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...