TGR.AX - Tassal Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
14 Jun. 20195.175.175.105.125.12362,890
13 Jun. 20195.095.195.085.155.151,036,874
12 Jun. 20195.025.114.995.095.09729,504
11 Jun. 20194.985.024.934.984.98552,332
07 Jun. 20194.804.974.804.954.95772,036
06 Jun. 20194.764.844.744.794.79423,761
05 Jun. 20194.834.834.714.724.72229,697
04 Jun. 20194.734.804.724.744.74338,511
03 Jun. 20194.824.884.744.764.76514,930
31 May 20194.824.864.804.824.82493,133
30 May 20194.854.894.814.854.85619,852
29 May 20194.844.914.804.894.89556,773
28 May 20194.864.864.804.844.841,015,537
27 May 20194.894.894.844.884.88156,936
24 May 20194.904.914.844.884.88335,784
23 May 20194.884.914.854.874.87311,756
22 May 20194.964.974.844.864.86429,046
21 May 20194.834.914.824.904.90383,826
20 May 20194.844.914.824.874.87550,939
17 May 20194.834.904.794.844.84580,570
16 May 20194.734.804.734.774.77668,127
15 May 20194.774.854.734.744.74599,088
14 May 20194.754.824.734.804.80818,653
13 May 20194.794.804.704.754.751,420,662
10 May 20194.854.884.704.734.731,073,470
09 May 20194.965.014.864.864.86809,424
08 May 20194.895.054.885.005.00975,591
07 May 20194.824.974.824.924.92964,770
06 May 20194.904.904.754.754.75782,083
03 May 20195.045.095.005.065.06271,231
02 May 20195.115.125.045.075.07286,979
01 May 20195.075.165.075.125.12439,072
30 Apr. 20195.065.135.065.125.12633,746
29 Apr. 20194.975.084.975.065.06344,016
26 Apr. 20194.975.004.934.974.97621,863
24 Apr. 20194.925.004.924.984.98605,291
23 Apr. 20194.884.994.884.944.94487,753
18 Apr. 20194.934.934.824.864.86262,762
17 Apr. 20194.934.934.874.874.87253,900
16 Apr. 20194.914.954.854.934.93465,430
15 Apr. 20195.005.004.924.994.99538,026
12 Apr. 20194.894.994.844.994.99664,674
11 Apr. 20194.844.884.744.814.81421,794
10 Apr. 20194.834.874.794.844.84517,760
09 Apr. 20194.804.814.714.744.74310,139
08 Apr. 20194.754.854.754.804.80759,739
05 Apr. 20194.854.874.744.784.78648,631
04 Apr. 20194.884.914.844.874.87377,525
03 Apr. 20194.864.954.844.914.91505,837
02 Apr. 20194.884.934.854.884.88430,177
01 Apr. 20194.905.054.874.914.91763,601
29 Mar. 20194.804.904.784.864.86812,241
28 Mar. 20194.594.764.574.744.741,334,173
27 Mar. 20194.924.924.534.644.641,952,452
26 Mar. 20194.905.014.904.964.96591,291
25 Mar. 20194.864.954.864.894.89932,738
22 Mar. 20194.914.954.834.854.85898,865
21 Mar. 20194.995.004.914.934.93624,924
20 Mar. 20194.865.024.855.015.01990,154
19 Mar. 20194.975.034.914.924.92881,225
18 Mar. 20194.995.054.945.015.01473,319
15 Mar. 20194.985.004.904.994.99708,276
14 Mar. 20194.954.994.914.984.98506,446
14 Mar. 20190.09 Dividend
13 Mar. 20195.025.065.015.064.97883,305
12 Mar. 20195.005.075.005.054.96814,863
11 Mar. 20194.985.054.975.004.91386,019
08 Mar. 20195.055.104.985.004.91703,963
07 Mar. 20194.985.114.965.105.011,048,424
06 Mar. 20194.944.974.894.944.85871,945
05 Mar. 20194.844.954.834.904.81736,695
04 Mar. 20194.864.944.844.904.81318,634
01 Mar. 20194.914.964.824.844.751,040,605
28 Feb. 20194.924.974.874.914.82935,960
27 Feb. 20194.874.924.814.904.81977,399
26 Feb. 20194.924.954.844.904.81823,110
25 Feb. 20194.934.974.874.954.862,331,585
22 Feb. 20194.934.954.854.934.841,557,096
21 Feb. 20194.995.004.944.974.881,743,162
20 Feb. 20194.884.974.874.954.86702,069
19 Feb. 20194.854.884.814.854.76912,525
18 Feb. 20194.844.934.794.854.761,575,448
15 Feb. 20194.844.904.764.804.71869,699
14 Feb. 20194.735.094.704.854.761,466,172
13 Feb. 20194.654.684.634.654.57458,940
12 Feb. 20194.574.654.564.654.57491,711
11 Feb. 20194.504.574.494.544.46331,564
08 Feb. 20194.494.534.464.504.42401,573
07 Feb. 20194.444.504.404.494.41279,950
06 Feb. 20194.354.424.354.404.32411,034
05 Feb. 20194.374.384.324.344.26371,859
04 Feb. 20194.384.434.364.374.29206,199
01 Feb. 20194.384.434.374.394.31315,782
31 Jan. 20194.464.474.324.364.28689,822
30 Jan. 20194.564.564.484.494.41273,494
29 Jan. 20194.554.604.514.534.45566,825
25 Jan. 20194.494.574.494.574.49507,776
24 Jan. 20194.484.494.434.484.40368,038
23 Jan. 20194.534.534.464.484.40485,448
22 Jan. 20194.514.574.514.524.44348,721
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...