TGR.AX - Tassal Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 Aug. 20194.88004.89004.71004.72004.7200641,406
15 Aug. 20195.02005.02004.88004.89004.8900883,034
14 Aug. 20194.99005.14004.95005.11005.1100840,440
13 Aug. 20194.99005.02004.92004.93004.9300782,078
12 Aug. 20194.96004.98504.92004.97004.9700242,190
09 Aug. 20195.10005.11004.95004.97004.9700311,427
08 Aug. 20194.91005.02004.91005.02005.0200420,464
07 Aug. 20194.93004.99004.91004.97004.9700802,199
06 Aug. 20194.97004.97004.88504.91004.9100778,759
05 Aug. 20195.17005.18005.07005.07005.0700200,585
02 Aug. 20195.18005.19505.12505.19005.1900472,850
01 Aug. 20195.11005.19005.09005.17005.1700339,019
31 Jul. 20195.15005.19005.14005.15005.1500523,814
30 Jul. 20195.10005.15005.05005.14005.1400379,508
29 Jul. 20195.13005.16005.06005.10005.1000619,720
26 Jul. 20195.12005.14005.05005.10005.1000513,938
25 Jul. 20195.05005.25004.98005.19005.19001,110,033
24 Jul. 20195.10005.15005.04005.12005.1200722,291
23 Jul. 20194.95005.07004.94005.07005.0700648,170
22 Jul. 20194.88004.98004.87004.92004.9200532,853
19 Jul. 20194.79004.87004.73004.86004.8600516,658
18 Jul. 20194.72004.79004.72004.79004.79002,254,763
17 Jul. 20194.70004.74004.68004.72004.7200731,779
16 Jul. 20194.74004.76504.72504.75004.7500666,665
15 Jul. 20194.78004.82004.75004.76004.7600302,072
12 Jul. 20194.90004.90004.79004.80004.8000577,701
11 Jul. 20194.87004.91504.86004.89004.8900570,719
10 Jul. 20194.84004.94004.83004.90004.9000547,240
09 Jul. 20194.81004.87004.80004.84004.8400496,351
08 Jul. 20194.86004.90004.76004.77004.7700522,040
05 Jul. 20195.00005.00004.86004.89004.8900547,028
04 Jul. 20194.98004.99004.96004.96004.9600358,928
03 Jul. 20194.91004.97004.89504.94004.9400562,451
02 Jul. 20194.92004.92504.87004.87004.8700602,536
01 Jul. 20194.93004.96504.87004.87004.8700424,526
28 Jun. 20194.92004.99004.90004.90004.9000218,707
27 Jun. 20194.96004.99004.93004.94004.9400388,466
26 Jun. 20194.98005.00004.95504.96004.9600413,735
25 Jun. 20194.97005.04004.95004.99004.9900651,390
24 Jun. 20195.00005.00004.92504.94004.9400475,182
21 Jun. 20195.00005.09004.99005.00005.00001,029,185
20 Jun. 20195.06005.06005.01005.05005.0500694,605
19 Jun. 20195.05005.08005.00005.04005.0400688,207
18 Jun. 20195.00005.07004.98005.00005.0000770,474
17 Jun. 20195.09005.10005.05005.10005.1000359,434
14 Jun. 20195.17005.17005.10005.12005.1200362,890
13 Jun. 20195.09005.19005.08005.15005.15001,036,874
12 Jun. 20195.02005.10504.99005.09005.0900729,504
11 Jun. 20194.98005.02004.93004.98004.9800552,332
07 Jun. 20194.80004.97004.80004.95004.9500772,036
06 Jun. 20194.76004.84004.74004.79004.7900423,761
05 Jun. 20194.83004.83004.71004.72004.7200229,697
04 Jun. 20194.73004.80004.72004.74004.7400338,511
03 Jun. 20194.82004.88004.74004.76004.7600514,930
31 May 20194.82004.86004.80004.82004.8200493,133
30 May 20194.85004.89504.81004.85004.8500619,852
29 May 20194.84004.91004.80004.89004.8900556,773
28 May 20194.86004.86004.80004.84004.84001,015,537
27 May 20194.89004.89004.84004.88004.8800156,936
24 May 20194.90004.91004.84004.88004.8800335,784
23 May 20194.88004.91004.85004.87004.8700311,756
22 May 20194.96004.97004.84004.86004.8600429,046
21 May 20194.83004.91004.82004.90004.9000383,826
20 May 20194.84004.91004.82004.87004.8700550,939
17 May 20194.83004.90004.79004.84004.8400580,570
16 May 20194.73004.80004.73004.77004.7700668,127
15 May 20194.77004.85004.73004.74004.7400599,088
14 May 20194.75004.82004.73004.80004.8000818,653
13 May 20194.79004.80004.70004.75004.75001,420,662
10 May 20194.85004.88004.70504.73004.73001,073,470
09 May 20194.96005.01004.86004.86004.8600809,424
08 May 20194.89005.05004.88005.00005.0000975,591
07 May 20194.82004.97004.82004.92004.9200964,770
06 May 20194.90004.90004.75004.75004.7500782,083
03 May 20195.04005.09005.00005.06005.0600271,231
02 May 20195.11005.12005.04005.07005.0700286,979
01 May 20195.07005.16005.07005.12005.1200439,072
30 Apr. 20195.06005.12505.06005.12005.1200633,746
29 Apr. 20194.97005.08004.97005.06005.0600344,016
26 Apr. 20194.97005.00004.93004.97004.9700621,863
24 Apr. 20194.92005.00004.92004.98004.9800605,291
23 Apr. 20194.88004.99004.88004.94004.9400487,753
18 Apr. 20194.93004.93004.82004.86004.8600262,762
17 Apr. 20194.93004.93504.87004.87004.8700253,900
16 Apr. 20194.91004.95004.85004.93004.9300465,430
15 Apr. 20195.00005.00004.92004.99004.9900538,026
12 Apr. 20194.89004.99004.84004.99004.9900664,674
11 Apr. 20194.84004.87504.74504.81004.8100421,794
10 Apr. 20194.83004.87004.79004.84004.8400517,760
09 Apr. 20194.80004.81004.71004.74004.7400310,139
08 Apr. 20194.75004.85004.75004.80004.8000759,739
05 Apr. 20194.85004.87004.74504.78004.7800648,631
04 Apr. 20194.88004.91004.84004.87004.8700377,525
03 Apr. 20194.86004.95004.84004.91004.9100505,837
02 Apr. 20194.88004.92504.85004.88004.8800430,177
01 Apr. 20194.90005.05004.87004.91004.9100763,601
29 Mar. 20194.80004.90004.78504.86004.8600812,241
28 Mar. 20194.59004.76504.57004.74004.74001,334,173
27 Mar. 20194.92004.92004.53004.64004.64001,952,452
26 Mar. 20194.90005.01004.90004.96004.9600591,291
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...