Australia markets closed

Talga Group Ltd (TLG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7300+0.0300 (+4.29%)
At close: 04:10PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.70000.73000.68500.73000.7300371,844
30 Apr 20240.71000.72000.69500.70000.7000269,107
29 Apr 20240.68500.72500.68500.71000.7100352,237
26 Apr 20240.69000.70500.68000.68000.6800300,035
24 Apr 20240.71500.74500.69000.70500.7050192,256
23 Apr 20240.70000.72000.70000.71000.7100126,357
22 Apr 20240.70000.70500.68500.69500.6950571,964
19 Apr 20240.74500.74500.70500.70500.7050236,177
18 Apr 20240.76000.76000.74500.75500.7550314,016
17 Apr 20240.75000.76500.73500.73500.7350189,627
16 Apr 20240.78000.78000.74500.75000.7500803,075
15 Apr 20240.75000.80000.75000.78500.7850524,563
12 Apr 20240.77500.77500.74000.74000.7400218,821
11 Apr 20240.72500.79000.72000.77000.7700812,347
10 Apr 20240.72500.74000.71500.74000.7400162,111
09 Apr 20240.69000.73000.69000.73000.7300240,475
08 Apr 20240.69000.71000.69000.70000.7000552,116
05 Apr 20240.74000.74000.72000.72000.7200179,342
04 Apr 20240.71000.73500.71000.73000.7300160,444
03 Apr 20240.71000.75500.70000.70500.7050845,261
02 Apr 20240.73000.76000.72500.75500.7550335,893
28 Mar 20240.71000.74000.71000.73000.7300512,882
27 Mar 20240.74500.74500.69750.72000.7200482,459
26 Mar 20240.74000.75500.73000.75000.7500442,599
25 Mar 20240.80000.80000.73500.75500.7550379,622
22 Mar 20240.79000.80000.77000.80000.8000332,186
21 Mar 20240.81000.82500.80500.81000.8100138,660
20 Mar 20240.81000.81500.79000.79500.7950388,067
19 Mar 20240.84500.84500.79000.80500.8050599,200
18 Mar 20240.88000.88000.83000.84000.8400668,742
15 Mar 20240.86000.90500.84500.90500.9050795,529
14 Mar 20240.88000.90000.85000.88000.8800691,799
13 Mar 20240.88000.88000.85000.87500.8750391,405
12 Mar 20240.87000.91500.86000.87500.8750425,597
11 Mar 20240.88000.89000.85000.86000.8600359,783
08 Mar 20240.91500.91500.87000.87000.8700748,776
07 Mar 20240.87000.96000.87000.90500.90501,127,060
06 Mar 20240.83000.89500.83000.88000.8800604,584
05 Mar 20240.83000.84750.80000.83500.8350554,471
04 Mar 20240.86000.88500.81500.83000.8300589,129
01 Mar 20240.87500.89000.84500.86500.8650476,085
29 Feb 20240.94000.94000.87500.87500.8750935,096
28 Feb 20240.88000.94500.88000.91500.91501,467,966
27 Feb 20240.95000.96000.86000.86000.8600977,065
26 Feb 20240.82500.94500.82000.93000.93001,704,609
23 Feb 20240.84500.85000.81000.81000.8100777,009
22 Feb 20240.75000.84000.73000.83000.83001,085,108
21 Feb 20240.74000.75000.70000.73000.730011,016,496
20 Feb 20240.76000.78000.71000.73000.7300754,969
19 Feb 20240.76000.76500.72000.76500.7650968,080
16 Feb 20240.66000.76000.66000.72500.72501,242,210
15 Feb 20240.62500.67500.62000.67000.6700676,962
14 Feb 20240.58000.62000.58000.61000.6100510,870
13 Feb 20240.62000.65000.58500.58500.5850936,396
12 Feb 20240.66500.67500.61500.62000.6200742,469
09 Feb 20240.66000.68500.64500.66500.66501,305,821
08 Feb 20240.59500.66000.59500.65500.65501,089,253
07 Feb 20240.60000.60500.57000.59500.5950399,907
06 Feb 20240.61000.61000.56000.58000.58001,168,477
05 Feb 20240.61500.61500.57500.58500.5850784,671
02 Feb 20240.58000.62000.58000.60500.6050853,256
01 Feb 20240.59000.59000.56000.56000.56001,039,302
31 Jan 20240.59000.62000.59000.60500.6050682,378
30 Jan 20240.64500.66500.60000.60500.60501,649,514
29 Jan 20240.60000.64000.58000.62500.62501,525,761
25 Jan 20240.57000.58500.55500.56000.5600471,817
24 Jan 20240.59500.62000.55500.57000.5700925,107
23 Jan 20240.55000.59000.55000.58000.58001,449,900
22 Jan 20240.62000.62000.56000.56000.5600860,870
19 Jan 20240.61500.65000.60500.60500.6050715,943
18 Jan 20240.60000.62000.58500.61500.61501,363,141
17 Jan 20240.65000.65000.60500.61500.61501,280,379
16 Jan 20240.66000.67500.64250.65000.65001,368,748
15 Jan 20240.69500.69500.66000.66500.6650381,801
12 Jan 20240.70500.70500.68000.69000.6900519,043
11 Jan 20240.71000.71000.68000.69500.6950369,749
10 Jan 20240.74000.74000.69500.70500.7050968,729
09 Jan 20240.71500.73500.71000.73000.7300392,421
08 Jan 20240.72500.72500.68000.70000.70001,101,610
05 Jan 20240.76000.76000.71500.72500.72501,020,609
04 Jan 20240.78000.78000.75500.75500.7550536,955
03 Jan 20240.80000.81500.76500.77000.7700563,062
02 Jan 20240.78500.82000.77500.80000.8000531,262
29 Dec 20230.81500.82000.78000.78500.7850522,322
28 Dec 20230.79500.83500.79500.81000.8100501,750
27 Dec 20230.78000.81500.78000.80000.8000341,971
22 Dec 20230.80000.80750.77000.78000.7800452,745
21 Dec 20230.80000.81000.79000.79500.7950614,173
20 Dec 20230.80000.83500.80000.81500.81501,130,402
19 Dec 20230.82000.82000.79000.81000.8100792,751
18 Dec 20230.76000.82000.74000.81000.81002,032,843
15 Dec 20230.78500.82000.76000.76000.76002,070,348
14 Dec 20230.75500.79500.73500.79000.79001,345,563
13 Dec 20230.77000.78500.75500.77000.7700950,267
12 Dec 20230.80000.80500.76500.77500.77501,188,770
11 Dec 20230.85000.85500.80000.80500.8050986,199
08 Dec 20230.85000.86500.83000.84000.84001,989,883
07 Dec 20230.87500.89500.84000.85000.85001,502,075
06 Dec 20230.88000.88500.86000.87500.87501,154,760
05 Dec 20230.92000.92000.88500.88500.88501,035,141
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...