TGR.AX - Tassal Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
04 Sep 20194.33004.33004.21004.25004.16041,023,177
03 Sep 20194.30004.32004.28004.29004.1996332,660
02 Sep 20194.34004.35004.28004.29004.19961,029,552
30 Aug 20194.38004.39004.31004.32004.22891,570,061
29 Aug 20194.39004.40004.30004.31004.21921,904,045
28 Aug 20194.41004.42004.37004.37004.27791,938,547
27 Aug 20194.40004.42004.39004.39004.2975810,447
26 Aug 20194.40004.44004.37004.41004.31701,463,933
23 Aug 20194.50004.53004.43504.48004.38561,370,274
22 Aug 20194.55004.62004.50004.53004.43451,811,481
21 Aug 20194.62004.62004.31004.54004.44433,661,074
20 Aug 20194.72004.72004.72004.72004.6205-
19 Aug 20194.78004.78004.67004.72004.6205698,413
16 Aug 20194.88004.89004.71004.72004.6205641,406
15 Aug 20195.02005.02004.88004.89004.7869883,034
14 Aug 20194.99005.14004.95005.11005.0023840,440
13 Aug 20194.99005.02004.92004.93004.8261782,078
12 Aug 20194.96004.98504.92004.97004.8652242,190
09 Aug 20195.10005.11004.95004.97004.8652311,427
08 Aug 20194.91005.02004.91005.02004.9142420,464
07 Aug 20194.93004.99004.91004.97004.8652802,199
06 Aug 20194.97004.97004.88504.91004.8065778,759
05 Aug 20195.17005.18005.07005.07004.9631200,585
02 Aug 20195.18005.19505.12505.19005.0806472,850
01 Aug 20195.11005.19005.09005.17005.0610339,019
31 Jul 20195.15005.19005.14005.15005.0415523,814
30 Jul 20195.10005.15005.05005.14005.0317379,508
29 Jul 20195.13005.16005.06005.10004.9925619,720
26 Jul 20195.12005.14005.05005.10004.9925513,938
25 Jul 20195.05005.25004.98005.19005.08061,110,033
24 Jul 20195.10005.15005.04005.12005.0121722,291
23 Jul 20194.95005.07004.94005.07004.9631648,170
22 Jul 20194.88004.98004.87004.92004.8163532,853
19 Jul 20194.79004.87004.73004.86004.7576516,658
18 Jul 20194.72004.79004.72004.79004.68902,254,763
17 Jul 20194.70004.74004.68004.72004.6205731,779
16 Jul 20194.74004.76504.72504.75004.6499666,665
15 Jul 20194.78004.82004.75004.76004.6597302,072
12 Jul 20194.90004.90004.79004.80004.6988577,701
11 Jul 20194.87004.91504.86004.89004.7869570,719
10 Jul 20194.84004.94004.83004.90004.7967547,240
09 Jul 20194.81004.87004.80004.84004.7380496,351
08 Jul 20194.86004.90004.76004.77004.6695522,040
05 Jul 20195.00005.00004.86004.89004.7869547,028
04 Jul 20194.98004.99004.96004.96004.8555358,928
03 Jul 20194.91004.97004.89504.94004.8359562,451
02 Jul 20194.92004.92504.87004.87004.7674602,536
01 Jul 20194.93004.96504.87004.87004.7674424,526
28 Jun 20194.92004.99004.90004.90004.7967218,707
27 Jun 20194.96004.99004.93004.94004.8359388,466
26 Jun 20194.98005.00004.95504.96004.8555413,735
25 Jun 20194.97005.04004.95004.99004.8848651,390
24 Jun 20195.00005.00004.92504.94004.8359475,182
21 Jun 20195.00005.09004.99005.00004.89461,029,185
20 Jun 20195.06005.06005.01005.05004.9436694,605
19 Jun 20195.05005.08005.00005.04004.9338688,207
18 Jun 20195.00005.07004.98005.00004.8946770,474
17 Jun 20195.09005.10005.05005.10004.9925359,434
14 Jun 20195.17005.17005.10005.12005.0121362,890
13 Jun 20195.09005.19005.08005.15005.04151,036,874
12 Jun 20195.02005.10504.99005.09004.9827729,504
11 Jun 20194.98005.02004.93004.98004.8750552,332
07 Jun 20194.80004.97004.80004.95004.8457772,036
06 Jun 20194.76004.84004.74004.79004.6890423,761
05 Jun 20194.83004.83004.71004.72004.6205229,697
04 Jun 20194.73004.80004.72004.74004.6401338,511
03 Jun 20194.82004.88004.74004.76004.6597514,930
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...