TGR.AX - Tassal Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20204.46004.46004.37004.40004.4000477,651
23 Jan 20204.49004.49004.37004.39004.3900453,670
22 Jan 20204.48004.50004.38004.41004.4100957,268
21 Jan 20204.42004.47004.39004.42004.4200852,043
20 Jan 20204.46004.50004.36004.40004.40001,336,279
17 Jan 20204.45004.48004.42004.45004.4500532,235
16 Jan 20204.46004.48004.39004.40004.4000564,423
15 Jan 20204.39004.44004.39004.43004.4300572,471
14 Jan 20204.39004.39004.36004.39004.3900418,545
13 Jan 20204.30004.38004.30004.37004.3700242,613
10 Jan 20204.28004.35004.27504.35004.3500502,919
09 Jan 20204.25004.27504.23004.27004.2700579,943
08 Jan 20204.26004.26004.18004.22004.2200590,923
07 Jan 20204.25004.27004.22004.27004.2700339,720
06 Jan 20204.22004.23004.17504.23004.2300397,685
03 Jan 20204.19004.25004.19004.20004.2000246,377
02 Jan 20204.16004.17004.15004.17004.1700290,190
31 Dec 20194.24004.25004.16004.16004.1600322,997
30 Dec 20194.28004.29004.21004.24004.2400300,394
27 Dec 20194.25004.29004.25004.28004.2800196,610
24 Dec 20194.24004.31004.23504.28004.2800274,719
23 Dec 20194.21004.25004.19504.25004.2500868,797
20 Dec 20194.18004.24004.18004.20004.20001,296,272
19 Dec 20194.24004.24004.16004.17004.1700687,763
18 Dec 20194.29004.29004.21004.25004.2500920,746
17 Dec 20194.30004.31004.24004.24004.2400417,532
16 Dec 20194.21004.29004.19004.29004.2900864,309
13 Dec 20194.17004.20004.12004.18004.1800468,965
12 Dec 20194.21004.21004.17004.17004.1700803,734
11 Dec 20194.23004.26004.20004.22004.2200358,372
10 Dec 20194.25004.27504.20004.21004.2100328,063
09 Dec 20194.28004.30004.24504.25004.2500337,375
06 Dec 20194.24004.29004.24004.25004.2500528,055
05 Dec 20194.20004.27004.19004.23004.2300736,386
04 Dec 20194.20004.24004.20004.21004.2100705,495
03 Dec 20194.34004.34004.23004.23004.2300657,215
02 Dec 20194.38004.40004.35004.37004.3700660,918
29 Nov 20194.33004.37004.32004.34004.3400356,517
28 Nov 20194.38004.39004.31004.31004.3100425,561
27 Nov 20194.36004.36004.31004.34004.3400697,684
26 Nov 20194.28004.36004.25004.34004.3400904,320
25 Nov 20194.23004.28004.18004.26004.2600783,739
22 Nov 20194.21004.34004.21004.21004.21001,127,815
21 Nov 20194.16004.22004.14004.20004.20001,004,949
20 Nov 20194.15004.22004.12504.19004.1900721,066
19 Nov 20194.16004.23004.06504.17004.17001,679,697
18 Nov 20194.27004.27004.19004.21004.2100532,274
15 Nov 20194.21004.30004.20004.26004.2600764,000
14 Nov 20194.18004.19004.15004.19004.1900430,556
13 Nov 20194.19004.24004.15004.15004.15001,158,859
12 Nov 20194.33004.33004.15004.16004.1600985,189
11 Nov 20194.27004.36504.26004.33004.3300845,475
08 Nov 20194.28004.31004.17004.23004.23001,272,304
07 Nov 20194.24004.34004.23004.33004.33001,236,568
06 Nov 20194.23004.28004.21004.24004.2400656,715
05 Nov 20194.26004.28004.20004.22004.2200613,450
04 Nov 20194.19004.28004.19004.26004.2600846,526
01 Nov 20194.15004.19504.13004.17004.1700834,299
31 Oct 20194.16004.18004.14004.14004.14001,005,490
30 Oct 20194.19004.23004.17004.20004.2000920,460
29 Oct 20194.11004.21004.10004.20004.2000866,084
28 Oct 20194.08004.11504.06504.08004.0800642,930
25 Oct 20194.14004.14004.07004.07004.0700502,292
24 Oct 20194.16004.17004.08004.11004.1100583,106
23 Oct 20194.12004.13504.08004.12004.12001,262,197
22 Oct 20194.13004.15004.10004.12004.1200675,363
21 Oct 20194.20004.20004.08004.13004.1300493,963
18 Oct 20194.17004.22004.10504.19004.1900919,633
17 Oct 20194.19004.19004.08004.08004.0800800,363
16 Oct 20194.10004.16004.08004.16004.1600542,486
15 Oct 20194.07004.10004.04004.07004.0700394,479
14 Oct 20194.11004.14004.07004.08004.0800437,585
11 Oct 20194.06004.07004.01504.07004.0700768,968
10 Oct 20194.07004.09004.04004.06004.0600681,777
09 Oct 20194.11004.12004.05004.09004.0900776,387
08 Oct 20194.15004.16004.09004.11004.1100901,984
07 Oct 20194.19004.21004.13004.16004.1600544,497
04 Oct 20194.15004.19004.13004.16004.1600589,197
03 Oct 20194.12004.17004.07004.16004.16001,218,415
02 Oct 20194.25004.26004.16004.16004.1600932,009
01 Oct 20194.26004.27004.23004.25004.2500648,402
30 Sep 20194.28004.32004.25004.28004.2800769,883
27 Sep 20194.24004.30004.22004.27004.27001,259,279
26 Sep 20194.25004.29004.21004.22004.22001,579,802
25 Sep 20194.24004.25004.20004.23004.2300815,614
24 Sep 20194.25004.29004.21004.26004.2600854,963
23 Sep 20194.24004.27004.22004.26004.2600977,086
20 Sep 20194.28004.30004.20004.23004.23001,163,719
19 Sep 20194.20004.27004.19004.25004.25001,227,654
18 Sep 20194.29004.29004.20004.20004.20001,067,589
17 Sep 20194.28004.28004.22004.24004.2400700,785
16 Sep 20194.26004.26004.21004.22004.2200876,485
13 Sep 20194.31004.32004.23004.24004.2400704,360
12 Sep 20194.29004.33004.25004.28004.2800802,328
11 Sep 20194.27004.27004.19004.27004.27001,019,595
10 Sep 20194.24004.27004.18004.25004.2500644,449
10 Sep 20190.09 Dividend
09 Sep 20194.41004.41004.27004.27004.18001,121,703
06 Sep 20194.32004.41004.32004.39004.29751,260,680
05 Sep 20194.26004.34004.21004.30004.20941,180,862
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...