Tuas Limited (TUA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.9200 | 3.9200 | 3.8500 | 3.8800 | 3.8800 | 364,076 |
| 09 May 2024 | 3.8800 | 3.9200 | 3.7700 | 3.8600 | 3.8600 | 277,626 |
| 08 May 2024 | 3.8800 | 3.9200 | 3.8400 | 3.8800 | 3.8800 | 290,590 |
| 07 May 2024 | 4.0000 | 4.0000 | 3.8900 | 3.9500 | 3.9500 | 212,506 |
| 06 May 2024 | 3.9900 | 4.0200 | 3.9500 | 4.0000 | 4.0000 | 95,533 |
| 03 May 2024 | 4.0200 | 4.0900 | 3.9600 | 3.9900 | 3.9900 | 127,096 |
| 02 May 2024 | 4.0000 | 4.0200 | 3.9400 | 3.9800 | 3.9800 | 559,945 |
| 01 May 2024 | 3.9600 | 4.0600 | 3.8800 | 4.0000 | 4.0000 | 282,468 |
| 30 Apr 2024 | 3.9100 | 4.0800 | 3.8800 | 4.0000 | 4.0000 | 264,669 |
| 29 Apr 2024 | 3.8200 | 3.9400 | 3.8200 | 3.9100 | 3.9100 | 1,191,788 |
| 26 Apr 2024 | 3.8900 | 3.9300 | 3.8300 | 3.8400 | 3.8400 | 129,268 |
| 24 Apr 2024 | 3.9400 | 4.0000 | 3.8800 | 3.9200 | 3.9200 | 115,119 |
| 23 Apr 2024 | 3.8000 | 3.9300 | 3.7550 | 3.9300 | 3.9300 | 147,893 |
| 22 Apr 2024 | 3.7000 | 3.8400 | 3.7000 | 3.8000 | 3.8000 | 329,243 |
| 19 Apr 2024 | 3.7900 | 3.8500 | 3.7200 | 3.8200 | 3.8200 | 289,608 |
| 18 Apr 2024 | 3.8400 | 3.8600 | 3.8000 | 3.8100 | 3.8100 | 87,453 |
| 17 Apr 2024 | 3.9500 | 4.0000 | 3.8400 | 3.8400 | 3.8400 | 266,997 |
| 16 Apr 2024 | 3.7800 | 3.8300 | 3.7000 | 3.8000 | 3.8000 | 193,359 |
| 15 Apr 2024 | 3.7600 | 3.8500 | 3.7200 | 3.8200 | 3.8200 | 183,457 |
| 12 Apr 2024 | 3.8500 | 3.9100 | 3.8500 | 3.8600 | 3.8600 | 85,328 |
| 11 Apr 2024 | 3.8900 | 3.9100 | 3.7800 | 3.8700 | 3.8700 | 99,427 |
| 10 Apr 2024 | 3.8700 | 3.9600 | 3.8200 | 3.9300 | 3.9300 | 260,007 |
| 09 Apr 2024 | 3.8500 | 3.9000 | 3.8100 | 3.8400 | 3.8400 | 482,347 |
| 08 Apr 2024 | 3.8400 | 3.9200 | 3.8300 | 3.8700 | 3.8700 | 516,643 |
| 05 Apr 2024 | 3.9100 | 3.9100 | 3.7200 | 3.8500 | 3.8500 | 339,179 |
| 04 Apr 2024 | 3.8800 | 3.9900 | 3.8400 | 3.8900 | 3.8900 | 391,546 |
| 03 Apr 2024 | 3.8700 | 3.8700 | 3.7800 | 3.8400 | 3.8400 | 526,357 |
| 02 Apr 2024 | 3.9000 | 3.9300 | 3.8300 | 3.9100 | 3.9100 | 983,280 |
| 28 Mar 2024 | 3.9500 | 4.0200 | 3.8600 | 3.9100 | 3.9100 | 600,856 |
| 27 Mar 2024 | 4.0700 | 4.0850 | 3.9200 | 3.9700 | 3.9700 | 658,764 |
| 26 Mar 2024 | 4.0300 | 4.1200 | 3.9600 | 4.0700 | 4.0700 | 192,397 |
| 25 Mar 2024 | 4.0000 | 4.1200 | 3.9400 | 4.0200 | 4.0200 | 476,066 |
| 22 Mar 2024 | 3.8400 | 4.0600 | 3.7700 | 4.0000 | 4.0000 | 636,159 |
| 21 Mar 2024 | 3.7600 | 3.8500 | 3.6300 | 3.8400 | 3.8400 | 691,335 |
| 20 Mar 2024 | 3.6700 | 3.8450 | 3.5100 | 3.7800 | 3.7800 | 1,860,547 |
| 19 Mar 2024 | 3.2500 | 3.3500 | 3.2300 | 3.3500 | 3.3500 | 216,687 |
| 18 Mar 2024 | 3.4500 | 3.4500 | 3.1600 | 3.2500 | 3.2500 | 436,348 |
| 15 Mar 2024 | 3.4300 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 7,446,695 |
| 14 Mar 2024 | 3.4500 | 3.5300 | 3.4500 | 3.4700 | 3.4700 | 251,350 |
| 13 Mar 2024 | 3.4400 | 3.5400 | 3.4100 | 3.4600 | 3.4600 | 279,466 |
| 12 Mar 2024 | 3.4000 | 3.4800 | 3.3600 | 3.4400 | 3.4400 | 252,096 |
| 11 Mar 2024 | 3.4000 | 3.5100 | 3.3700 | 3.4100 | 3.4100 | 265,951 |
| 08 Mar 2024 | 3.4800 | 3.5300 | 3.2600 | 3.4300 | 3.4300 | 1,474,241 |
| 07 Mar 2024 | 3.4800 | 3.5300 | 3.4700 | 3.5100 | 3.5100 | 407,157 |
| 06 Mar 2024 | 3.4500 | 3.5400 | 3.4400 | 3.5000 | 3.5000 | 581,943 |
| 05 Mar 2024 | 3.4900 | 3.5500 | 3.4200 | 3.4500 | 3.4500 | 724,435 |
| 04 Mar 2024 | 3.2800 | 3.5500 | 3.2500 | 3.4900 | 3.4900 | 573,804 |
| 01 Mar 2024 | 3.2500 | 3.2900 | 3.2200 | 3.2600 | 3.2600 | 607,617 |
| 29 Feb 2024 | 3.2200 | 3.4700 | 3.2200 | 3.2700 | 3.2700 | 686,217 |
| 28 Feb 2024 | 3.2300 | 3.2300 | 3.1700 | 3.2100 | 3.2100 | 73,484 |
| 27 Feb 2024 | 3.2000 | 3.2200 | 3.1400 | 3.2000 | 3.2000 | 994,448 |
| 26 Feb 2024 | 3.1400 | 3.2100 | 3.1300 | 3.2000 | 3.2000 | 90,816 |
| 23 Feb 2024 | 3.1000 | 3.2300 | 3.1000 | 3.1800 | 3.1800 | 490,797 |
| 22 Feb 2024 | 3.1200 | 3.2500 | 3.1100 | 3.1300 | 3.1300 | 1,205,320 |
| 21 Feb 2024 | 3.1500 | 3.2200 | 3.1200 | 3.1700 | 3.1700 | 82,059 |
| 20 Feb 2024 | 3.0900 | 3.2100 | 3.0400 | 3.2100 | 3.2100 | 285,710 |
| 19 Feb 2024 | 3.0800 | 3.1200 | 2.8900 | 3.0700 | 3.0700 | 440,985 |
| 16 Feb 2024 | 3.2300 | 3.2400 | 3.0900 | 3.1300 | 3.1300 | 113,491 |
| 15 Feb 2024 | 3.1000 | 3.2400 | 3.1000 | 3.1900 | 3.1900 | 157,177 |
| 14 Feb 2024 | 3.0700 | 3.1700 | 3.0400 | 3.1300 | 3.1300 | 43,789 |
| 13 Feb 2024 | 3.1500 | 3.1900 | 3.1000 | 3.1500 | 3.1500 | 122,451 |
| 12 Feb 2024 | 3.1500 | 3.1600 | 3.0400 | 3.1500 | 3.1500 | 133,867 |
| 09 Feb 2024 | 3.2000 | 3.2100 | 3.1100 | 3.1500 | 3.1500 | 85,660 |
| 08 Feb 2024 | 3.1300 | 3.2700 | 3.1300 | 3.2300 | 3.2300 | 187,416 |
| 07 Feb 2024 | 3.1300 | 3.1900 | 3.0900 | 3.1300 | 3.1300 | 251,441 |
| 06 Feb 2024 | 3.2000 | 3.2000 | 3.0900 | 3.1700 | 3.1700 | 74,157 |
| 05 Feb 2024 | 3.2400 | 3.2400 | 3.1500 | 3.2300 | 3.2300 | 101,586 |
| 02 Feb 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2000 | 3.2000 | 153,524 |
| 01 Feb 2024 | 3.2000 | 3.2050 | 3.1500 | 3.1800 | 3.1800 | 50,894 |
| 31 Jan 2024 | 3.1800 | 3.2200 | 3.1550 | 3.2000 | 3.2000 | 138,731 |
| 30 Jan 2024 | 3.1500 | 3.2550 | 3.1500 | 3.2000 | 3.2000 | 345,769 |
| 29 Jan 2024 | 3.0300 | 3.1600 | 3.0200 | 3.1600 | 3.1600 | 487,269 |
| 25 Jan 2024 | 2.9700 | 3.0800 | 2.9300 | 3.0400 | 3.0400 | 168,815 |
| 24 Jan 2024 | 3.0100 | 3.0100 | 2.8900 | 2.9400 | 2.9400 | 148,834 |
| 23 Jan 2024 | 2.9300 | 2.9800 | 2.8700 | 2.9600 | 2.9600 | 114,622 |
| 22 Jan 2024 | 2.9200 | 3.0000 | 2.8200 | 2.9500 | 2.9500 | 134,607 |
| 19 Jan 2024 | 3.0000 | 3.0200 | 2.9400 | 2.9600 | 2.9600 | 68,780 |
| 18 Jan 2024 | 2.9800 | 3.0300 | 2.9300 | 3.0000 | 3.0000 | 431,699 |
| 17 Jan 2024 | 2.8800 | 3.0600 | 2.8600 | 2.9800 | 2.9800 | 368,576 |
| 16 Jan 2024 | 2.8600 | 2.9200 | 2.8200 | 2.8900 | 2.8900 | 234,120 |
| 15 Jan 2024 | 3.0900 | 3.0900 | 2.9100 | 2.9200 | 2.9200 | 172,242 |
| 12 Jan 2024 | 3.1500 | 3.1900 | 3.0900 | 3.1100 | 3.1100 | 180,624 |
| 11 Jan 2024 | 3.2700 | 3.2700 | 3.1600 | 3.1900 | 3.1900 | 231,850 |
| 10 Jan 2024 | 3.3000 | 3.3000 | 3.1900 | 3.2600 | 3.2600 | 567,132 |
| 09 Jan 2024 | 3.2800 | 3.3700 | 3.2800 | 3.3000 | 3.3000 | 220,006 |
| 08 Jan 2024 | 3.3400 | 3.3700 | 3.2400 | 3.3700 | 3.3700 | 322,535 |
| 05 Jan 2024 | 3.3700 | 3.3700 | 3.2700 | 3.3400 | 3.3400 | 190,188 |
| 04 Jan 2024 | 3.1900 | 3.3700 | 3.1900 | 3.3600 | 3.3600 | 241,026 |
| 03 Jan 2024 | 3.2000 | 3.2200 | 3.1700 | 3.1900 | 3.1900 | 212,994 |
| 02 Jan 2024 | 3.2000 | 3.2350 | 3.1600 | 3.1800 | 3.1800 | 255,448 |
| 29 Dec 2023 | 3.2300 | 3.2300 | 3.1500 | 3.2000 | 3.2000 | 289,715 |
| 28 Dec 2023 | 3.3500 | 3.3500 | 3.2100 | 3.2200 | 3.2200 | 110,449 |
| 27 Dec 2023 | 3.3600 | 3.3800 | 3.2400 | 3.3200 | 3.3200 | 188,815 |
| 22 Dec 2023 | 3.1100 | 3.2400 | 3.0600 | 3.2100 | 3.2100 | 478,145 |
| 21 Dec 2023 | 2.9900 | 3.0400 | 2.9100 | 2.9700 | 2.9700 | 665,151 |
| 20 Dec 2023 | 3.0300 | 3.0400 | 2.9900 | 2.9900 | 2.9900 | 123,774 |
| 19 Dec 2023 | 3.0600 | 3.0800 | 2.9900 | 3.0300 | 3.0300 | 183,416 |
| 18 Dec 2023 | 2.9400 | 3.0500 | 2.8800 | 2.9900 | 2.9900 | 501,236 |
| 15 Dec 2023 | 2.8400 | 2.9500 | 2.7400 | 2.9500 | 2.9500 | 185,612 |
| 14 Dec 2023 | 2.9300 | 2.9500 | 2.7900 | 2.8500 | 2.8500 | 133,035 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.