Australia markets closed

Tassal Group Limited (TGR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.6000+0.0400 (+1.12%)
At close: 4:11PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20203.57003.61503.55003.60003.60001,103,486
17 Sep 20203.52003.57003.50503.56003.56001,161,906
16 Sep 20203.52003.59003.49003.56003.56001,288,474
15 Sep 20203.50003.55003.46003.55003.55001,032,100
14 Sep 20203.53003.59003.49003.51003.5100910,706
14 Sep 20200.09 Dividend
11 Sep 20203.55003.58003.52003.57003.4800994,832
10 Sep 20203.60003.63003.53003.55003.46051,461,868
09 Sep 20203.62003.62003.55003.56003.47031,234,029
08 Sep 20203.61003.65003.61003.65003.5580496,420
07 Sep 20203.62003.63003.57503.59003.49951,158,827
04 Sep 20203.66003.67003.61003.64003.54821,084,039
03 Sep 20203.77003.77003.68003.71003.6165758,852
02 Sep 20203.72003.76003.69003.72003.62621,165,318
01 Sep 20203.64003.71003.60503.67003.57751,925,669
31 Aug 20203.65003.71003.64003.65003.5580643,851
28 Aug 20203.65003.69003.63003.67003.5775922,374
27 Aug 20203.75003.76003.65003.65003.5580934,542
26 Aug 20203.80003.87003.71503.73003.63601,981,007
25 Aug 20203.78003.82003.74503.75003.65552,054,634
24 Aug 20203.87003.87003.72003.73003.63601,354,550
21 Aug 20203.70003.91003.69003.85003.75291,482,228
20 Aug 20203.69003.70003.59003.66003.56772,323,102
19 Aug 20203.68003.90003.51003.66003.56773,579,560
18 Aug 20203.62003.68003.59003.67003.57751,031,403
17 Aug 20203.65003.67003.58003.59003.4995897,149
14 Aug 20203.75003.75003.65003.68003.58724,664,019
13 Aug 20203.76003.77003.72003.75003.6555540,501
12 Aug 20203.77003.77003.70003.74003.6457472,966
11 Aug 20203.69003.75003.68003.74003.6457510,169
10 Aug 20203.64003.70503.59003.68003.5872637,823
07 Aug 20203.60003.61003.57003.60003.5092525,065
06 Aug 20203.60003.62003.57003.60003.5092479,503
05 Aug 20203.57003.63003.57003.60003.5092667,736
04 Aug 20203.61003.64003.59003.61003.5190495,521
03 Aug 20203.61003.64003.54003.54003.4508788,617
31 Jul 20203.70003.72003.60003.61003.5190815,167
30 Jul 20203.72003.74003.67003.72003.6262647,511
29 Jul 20203.70003.72003.65503.67003.5775842,392
28 Jul 20203.70003.73003.69003.70003.6067632,991
27 Jul 20203.72003.74003.68003.70003.6067389,655
24 Jul 20203.77003.77003.70003.75003.6555829,400
23 Jul 20203.70003.81003.70003.77003.6750461,212
22 Jul 20203.78003.78003.69003.70003.6067686,134
21 Jul 20203.72003.78003.69503.75003.6555818,157
20 Jul 20203.77003.77003.68003.69003.5970482,425
17 Jul 20203.76003.80003.70503.74003.6457764,701
16 Jul 20203.76003.77003.71003.74003.6457676,004
15 Jul 20203.64003.76003.64003.75003.6555830,717
14 Jul 20203.66003.67003.59003.62003.52871,186,689
13 Jul 20203.75003.75003.60003.64003.5482883,247
10 Jul 20203.70003.72503.64503.67003.5775861,272
09 Jul 20203.78003.78003.70003.70003.6067463,726
08 Jul 20203.75003.84503.74003.74003.6457958,445
07 Jul 20203.84003.85003.75003.75003.6555544,791
06 Jul 20203.82003.85003.79003.81003.7139503,424
03 Jul 20203.82003.83003.78003.78003.6847847,509
02 Jul 20203.68003.80003.68003.77003.6750940,381
01 Jul 20203.50003.64003.48003.64003.54821,565,510
30 Jun 20203.59003.65003.41003.45003.36302,183,926
29 Jun 20203.60003.61003.44003.48003.39231,679,285
26 Jun 20203.74003.75003.59003.63003.53851,465,865
25 Jun 20203.71003.77503.71003.71003.6165770,092
24 Jun 20203.78003.79003.71003.77003.67501,047,308
23 Jun 20203.88003.91003.76003.80003.7042955,882
22 Jun 20203.85003.95003.84003.88003.7822788,902
19 Jun 20203.85003.92003.83003.88003.78221,004,429
18 Jun 20203.89003.91003.77003.80003.70421,822,790
17 Jun 20203.89003.93003.86003.92003.8212920,705
16 Jun 20203.80003.87003.77003.85003.7529811,384
15 Jun 20203.79003.85003.72003.73003.63601,001,589
12 Jun 20203.88003.89003.83003.85003.75291,325,483
11 Jun 20204.05004.09003.95003.95003.8504645,444
10 Jun 20204.00004.13004.00004.11004.00641,063,898
09 Jun 20204.02004.12004.01004.05003.9479793,264
05 Jun 20203.97004.00003.95003.98003.8797771,654
04 Jun 20204.03004.07003.97004.00003.8992989,212
03 Jun 20203.94004.02003.94004.01003.9089795,768
02 Jun 20203.91003.98003.90003.96003.8602460,417
01 Jun 20203.99004.00003.90003.91003.8114678,698
29 May 20203.97004.05503.93004.02003.91871,178,918
28 May 20203.96004.00003.91003.96003.86021,191,722
27 May 20203.92004.07003.90003.96003.86021,121,490
26 May 20203.85003.96003.84003.95003.8504986,623
25 May 20203.81003.85003.81003.85003.7529284,631
22 May 20203.87003.87003.73003.74003.64571,024,379
21 May 20203.83003.87003.82003.84003.7432525,592
20 May 20203.80003.87003.80003.85003.75291,010,435
19 May 20203.82003.87003.76003.79003.69451,295,931
18 May 20203.80003.83003.76003.77003.6750820,351
15 May 20203.75003.83003.74503.80003.7042556,149
14 May 20203.76003.83003.74003.75003.6555973,238
13 May 20203.76003.80003.69003.76003.66521,213,327
12 May 20203.82003.83003.77003.77003.6750614,435
11 May 20203.80003.84003.77003.81003.71391,260,456
08 May 20203.73003.80003.72003.75003.65551,381,711
07 May 20203.71003.75003.69003.72003.62621,069,533
06 May 20203.73003.76003.70003.70003.6067551,205
05 May 20203.74003.77003.69003.77003.67501,662,954
04 May 20203.70003.77003.69003.75003.6555856,347
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...