Australia markets closed

Tariq Glass Industries Limited (TGL.KA)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
10 May 2024111.99113.48109.90110.27110.27374,075
09 May 2024109.51112.57108.61111.30111.30314,725
08 May 2024113.00113.50107.00108.43108.43749,248
07 May 2024115.98116.00111.90112.29112.29420,788
06 May 2024113.00116.50113.00115.11115.11485,744
03 May 2024110.97113.50110.07112.63112.63195,247
02 May 2024107.51112.47107.51110.06110.06244,863
01 May 2024------
30 Apr 2024112.00113.99107.71109.43109.43427,580
29 Apr 2024116.00117.74112.00112.55112.55797,199
26 Apr 2024122.14124.50119.05120.05120.05403,228
25 Apr 2024126.44127.00119.00122.14122.141,033,981
24 Apr 2024120.00125.44120.00124.55124.551,547,772
23 Apr 2024109.06117.86109.06117.86117.861,499,455
22 Apr 2024110.00111.40108.50109.64109.64588,644
19 Apr 2024108.88114.70106.70109.61109.611,425,955
18 Apr 2024106.00109.00105.90107.25107.25402,237
17 Apr 2024107.15107.50105.50105.84105.84127,447
16 Apr 2024108.50109.39106.50106.88106.88338,551
15 Apr 2024110.00110.00107.82108.07108.07220,112
12 Apr 2024------
11 Apr 2024------
10 Apr 2024------
09 Apr 2024109.75111.99109.50110.08110.08464,574
08 Apr 2024109.50110.00108.00109.74109.74183,234
05 Apr 2024------
04 Apr 2024109.00109.74107.00108.20108.20198,068
03 Apr 2024105.56109.50105.56107.24107.24256,281
02 Apr 2024106.50107.00105.11105.44105.44117,121
01 Apr 2024107.55108.44106.01106.38106.38186,963
28 Mar 2024104.10106.00103.00105.71105.71322,960
27 Mar 2024103.50104.10102.75103.51103.51233,178
26 Mar 2024102.00104.00100.50103.14103.14208,984
25 Mar 2024------
22 Mar 2024103.25104.00101.35101.82101.82223,555
21 Mar 2024104.99109.35102.50103.06103.061,146,130
20 Mar 202499.49104.9099.49103.79103.791,466,661
19 Mar 202499.0299.8298.0599.0699.06183,771
18 Mar 202499.60100.0099.0199.3699.36146,968
15 Mar 2024101.77102.0099.5099.8799.87203,563
14 Mar 202498.56101.0098.56100.09100.09402,981
13 Mar 2024100.40101.2098.5699.0199.01296,827
12 Mar 2024102.55103.30100.02100.49100.49383,342
11 Mar 2024100.49104.9499.22102.55102.551,083,892
08 Mar 2024100.00100.4599.0599.8299.82324,911
07 Mar 2024100.49100.9299.00100.05100.05178,778
06 Mar 2024101.06101.9999.50100.17100.17222,369
05 Mar 2024100.13102.48100.00100.84100.84544,460
04 Mar 2024102.05102.5099.55100.33100.33410,602
01 Mar 202499.35102.8099.20101.68101.68465,656
29 Feb 202499.99101.9999.0099.3399.33927,777
28 Feb 2024100.84101.5098.0099.1999.19848,690
27 Feb 2024105.03106.0099.70100.74100.741,077,797
26 Feb 202498.00102.3198.00102.31102.31925,642
23 Feb 202492.1097.1092.0095.1795.17430,734
22 Feb 202491.1094.2190.5092.7792.77277,200
21 Feb 202490.0691.8489.7590.3890.38117,610
20 Feb 202489.0091.0088.1088.4288.4266,593
16 Feb 202491.4491.4487.0087.8987.89159,850
15 Feb 202492.7593.3489.8089.9689.9671,512
14 Feb 202491.9994.9091.9993.2293.22216,810
13 Feb 202489.7291.1088.1390.5790.5779,129
12 Feb 202489.2591.5489.0089.7289.72184,383
09 Feb 202493.2093.2088.5090.7990.79172,692
08 Feb 202493.0593.0593.0593.0593.05-
07 Feb 202494.5094.6093.0093.0593.0555,973
06 Feb 202494.1595.7592.3993.6293.62108,580
05 Feb 2024------
02 Feb 202493.0094.4092.0092.8392.8349,514
01 Feb 202492.9793.8592.0193.2293.2258,992
31 Jan 202492.5197.5192.1192.3392.3363,166
30 Jan 202495.8095.8890.5191.8091.8074,041
29 Jan 202496.1196.1194.0094.5694.56193,296
26 Jan 202496.9697.0095.2596.1696.16200,729
25 Jan 202497.4797.9595.0696.2596.25280,215
24 Jan 202498.0098.8096.5096.7496.74132,542
23 Jan 202497.4098.0096.8196.9696.96197,824
22 Jan 202498.9098.9097.1097.8497.8475,604
19 Jan 202494.51101.4894.5198.2898.28486,470
18 Jan 202495.5095.5092.0194.4694.46167,120
17 Jan 202498.5098.9995.0095.7495.7481,610
16 Jan 202499.0099.0196.8697.5797.57101,509
12 Jan 2024101.50102.6098.3099.4199.41325,166
11 Jan 2024100.90101.0099.30100.45100.4589,366
10 Jan 2024101.56102.0099.50100.10100.10129,980
09 Jan 2024101.00104.00100.30101.06101.06352,531
08 Jan 2024100.00102.0099.50100.03100.03369,999
05 Jan 2024100.12101.4998.9099.1199.11235,410
04 Jan 2024101.10101.98100.00100.48100.4891,113
03 Jan 2024102.12104.00101.00101.59101.59186,544
02 Jan 2024104.88104.88101.25102.25102.25105,032
29 Dec 202397.10101.1096.6199.7299.72407,098
28 Dec 202397.00101.6097.0099.0499.04477,856
27 Dec 202394.0097.0091.2696.7596.75306,628
26 Dec 202396.1599.5091.5192.6792.67432,304
22 Dec 2023102.88102.8898.1598.7998.79154,402
21 Dec 2023101.16102.8098.02102.28102.28249,004
20 Dec 202399.40102.6093.00101.14101.14786,486
19 Dec 2023101.30102.0197.2598.4698.46933,766
18 Dec 2023108.48109.44100.00102.53102.53608,354
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...