Australia markets closed

TG Metals Limited (TG6.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2550+0.0050 (+2.00%)
At close: 04:10PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.24000.25500.23000.25500.2550495,044
02 May 20240.22500.26000.22000.25000.2500622,349
01 May 20240.21500.22500.21500.21500.2150230,579
30 Apr 20240.21500.21500.20500.20500.2050210,456
29 Apr 20240.21000.22000.20500.20500.2050183,507
26 Apr 20240.20500.21000.20500.21000.2100119,526
24 Apr 20240.21000.21000.19500.20000.2000129,084
23 Apr 20240.21000.22000.21000.21000.210020,700
22 Apr 20240.19000.21500.19000.20000.200093,870
19 Apr 20240.20000.20000.19000.19500.195087,685
18 Apr 20240.20000.21000.19000.21000.2100104,196
17 Apr 20240.20000.20000.20000.20000.200031,118
16 Apr 20240.21000.21500.20000.20000.200070,512
15 Apr 20240.21500.21500.21000.21500.2150180,141
12 Apr 20240.23000.23000.21500.21500.215045,923
11 Apr 20240.23000.23000.21500.22500.225085,209
10 Apr 20240.22000.23000.22000.23000.230041,263
09 Apr 20240.23000.23500.23000.23500.235053,086
08 Apr 20240.22000.23500.22000.22750.227588,002
05 Apr 20240.21500.21500.21500.21500.21506,845
04 Apr 20240.22000.23500.22000.23500.235090,121
03 Apr 20240.24000.24000.22000.22000.2200198,404
02 Apr 20240.23000.24000.23000.24000.2400111,994
28 Mar 20240.23000.24000.23000.23500.235067,283
27 Mar 20240.23000.24000.22000.23000.2300171,750
26 Mar 20240.21500.21500.20000.21000.2100194,200
25 Mar 20240.21500.21500.20500.21500.215078,854
22 Mar 20240.22500.23000.22500.22500.2250109,512
21 Mar 20240.24000.24000.22500.22500.2250349,597
20 Mar 20240.22500.25000.22500.23000.2300894,331
19 Mar 20240.22000.22000.21500.22000.2200127,040
18 Mar 20240.19000.22000.19000.22000.2200304,115
15 Mar 20240.19000.19000.18000.19000.1900518,397
14 Mar 20240.19000.19000.18500.19000.1900212,146
13 Mar 20240.20000.20000.18500.19000.1900474,076
12 Mar 20240.19500.20500.19500.20000.2000252,817
11 Mar 20240.20500.21000.20500.20500.205096,859
08 Mar 20240.23000.23000.20500.20500.2050399,067
07 Mar 20240.26000.26500.23000.23000.2300555,483
06 Mar 20240.24000.24500.23000.23000.2300245,453
05 Mar 20240.26500.26500.25000.25000.2500276,802
04 Mar 20240.26000.27000.25500.26000.2600217,719
01 Mar 20240.28500.28500.25500.25500.2550697,686
29 Feb 20240.28500.29000.26500.27000.2700407,944
28 Feb 20240.29500.29500.27000.28000.2800531,507
27 Feb 20240.30500.35500.29000.30000.30002,423,889
26 Feb 20240.28500.30000.28000.29000.2900274,937
23 Feb 20240.30000.30500.27500.27500.2750224,872
22 Feb 20240.32500.32500.29000.29000.2900420,554
21 Feb 20240.26000.34000.25500.32500.3250819,119
20 Feb 20240.29500.29500.26000.26000.2600277,104
19 Feb 20240.26000.29000.25500.27500.2750580,493
16 Feb 20240.24000.26000.23500.25500.2550722,608
15 Feb 20240.22500.23500.22500.23500.2350108,594
14 Feb 20240.22000.24000.22000.22500.2250208,504
13 Feb 20240.22000.23000.22000.23000.230076,293
12 Feb 20240.23000.24000.22000.22500.2250177,792
09 Feb 20240.23000.24000.22000.22500.2250220,796
08 Feb 20240.22500.23000.22000.23000.2300156,616
07 Feb 20240.21000.22500.20000.22000.2200394,667
06 Feb 20240.22000.22000.20000.22000.2200277,288
05 Feb 20240.24000.24500.22000.22000.2200119,780
02 Feb 20240.24000.24500.22000.24500.2450276,101
01 Feb 20240.25000.25000.23500.23500.2350248,242
31 Jan 20240.24000.25500.24000.25000.2500530,745
30 Jan 20240.23500.25000.22750.24000.2400107,450
29 Jan 20240.25000.25000.23500.23500.2350216,394
25 Jan 20240.24500.25000.24000.25000.2500186,926
24 Jan 20240.24000.25000.23500.25000.2500204,997
23 Jan 20240.26500.26500.24500.25000.2500314,389
22 Jan 20240.29500.30000.25500.25500.2550391,132
19 Jan 20240.25500.30500.25500.27500.2750504,546
18 Jan 20240.27000.27500.24500.25000.2500758,898
17 Jan 20240.29500.30500.27500.28000.2800618,402
16 Jan 20240.31000.31000.27500.28000.2800661,806
15 Jan 20240.34500.34500.31500.32000.3200123,098
12 Jan 20240.34000.36500.34000.34000.3400336,109
11 Jan 20240.33500.36000.31000.34000.3400372,977
10 Jan 20240.35000.35000.32000.32500.3250453,648
09 Jan 20240.35500.36500.35000.35000.3500177,571
08 Jan 20240.34500.35500.34500.35000.3500241,467
05 Jan 20240.36500.37000.35500.35500.3550153,084
04 Jan 20240.36500.37500.35500.36500.3650418,008
03 Jan 20240.37500.37500.36500.37000.3700234,531
02 Jan 20240.38500.38500.37000.37500.3750332,988
29 Dec 20230.38500.39500.38000.38500.3850218,891
28 Dec 20230.40500.40500.38000.38500.3850498,682
27 Dec 20230.40000.40500.38000.40500.4050216,090
22 Dec 20230.40000.40500.38000.39500.3950696,552
21 Dec 20230.42000.43000.39000.39000.39001,157,145
20 Dec 20230.40000.43500.40000.42000.42001,307,397
19 Dec 20230.38000.42000.37000.40000.40001,683,716
18 Dec 20230.39000.40000.36000.37000.3700958,410
15 Dec 20230.40000.42500.39000.39500.39502,390,403
14 Dec 20230.39500.44000.38000.39000.39005,008,427
13 Dec 20230.44000.46500.36000.38000.38007,029,324
12 Dec 20230.60000.60000.42500.44500.445010,287,933
11 Dec 20230.76000.81000.71500.73000.73001,171,893
08 Dec 20230.69000.79000.68000.77000.77001,777,841
07 Dec 20230.69000.72000.64000.68000.68001,820,496
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...