Australia markets closed

Tamawood Limited (TWD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.7200+0.0600 (+2.26%)
At close: 01:37PM AEST
Time period:
13 July 2023 - 13 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20242.72002.72002.66002.72002.72009,136
11 July 20242.72002.72002.66002.66002.66004,378
10 July 20242.69002.70002.69002.70002.700011,439
09 July 20242.73002.74002.63002.63002.63008,816
08 July 20242.74002.75002.70002.74002.740011,268
05 July 20242.75002.75002.65002.72002.72002,622
04 July 20242.53002.75002.53002.75002.75008,185
03 July 20242.41002.41002.41002.41002.4100400
02 July 20242.46002.46002.46002.46002.4600917
01 July 20242.44002.44002.44002.44002.4400-
28 June 20242.46002.46002.44002.44002.44004,200
27 June 20242.44002.47002.40002.47002.470018,737
26 June 20242.44002.44002.44002.44002.44001,571
25 June 20242.45002.45002.45002.45002.4500-
24 June 20242.47002.47002.45002.45002.4500467
21 June 20242.45002.45002.45002.45002.4500-
20 June 20242.47002.50002.45002.45002.450014,241
19 June 20242.48002.48002.47002.47002.47001,974
18 June 20242.52002.52002.48002.48002.4800209
17 June 20242.50002.50002.47002.47002.4700867
14 June 20242.47002.49002.45002.48002.480010,925
13 June 20242.45002.45002.45002.45002.45006,364
12 June 20242.45002.48002.45002.45002.45008,846
11 June 20242.55002.55002.45002.45002.450018,027
07 June 20242.54002.54002.54002.54002.54001
06 June 20242.48002.55002.48002.55002.5500595
05 June 20242.50002.50002.48002.48002.48003,800
04 June 20242.50002.57002.50002.57002.5700931
03 June 20242.45002.58002.45002.50002.50004,400
31 May 20242.57002.57002.45002.45002.45006,113
30 May 20242.55002.55002.55002.55002.5500-
29 May 20242.50002.55002.48002.55002.55009,899
28 May 20242.55002.55002.50002.50002.50003,827
27 May 20242.53002.53002.52002.53002.53002,888
24 May 20242.57002.57002.53002.53002.53003,291
23 May 20242.58002.58002.52002.54002.540020,568
22 May 20242.61002.66002.58002.66002.66006,537
21 May 20242.61002.61002.60002.61002.61009,955
20 May 20242.75002.75002.60002.66002.660023,247
17 May 20242.78002.79002.78002.78002.78006,445
16 May 20242.92002.92002.84002.90002.900012,581
16 May 20240.11 Dividend
15 May 20242.98003.09002.98002.98002.870031,179
14 May 20242.95003.08002.95002.98002.870020,903
13 May 20243.10003.10002.97002.97002.860420,683
10 May 20243.01003.09002.96003.09002.975911,568
09 May 20243.10003.10003.02003.10002.985612,565
08 May 20243.09003.10003.07003.10002.98566,627
07 May 20243.02003.08002.96003.08002.966321,101
06 May 20243.08003.11003.07003.08002.966322,303
03 May 20242.95003.07002.95003.02002.90852,784
02 May 20243.01003.01002.93002.93002.821836,015
01 May 20243.10003.13003.05003.13003.014521,031
30 Apr 20243.09003.09003.09003.09002.9759150
29 Apr 20243.00003.10002.99003.09002.975915,911
26 Apr 20243.00003.00002.91002.99002.87967,927
24 Apr 20242.90002.90002.90002.90002.79301
23 Apr 20242.95003.05002.95003.05002.937449,759
22 Apr 20242.85002.95002.84002.95002.841112,189
19 Apr 20242.85002.85002.82002.82002.715911,081
18 Apr 20242.82002.90002.82002.85002.744810,551
17 Apr 20242.78002.82002.77002.82002.71599,833
16 Apr 20242.78002.78002.77002.77002.66786,450
15 Apr 20242.79002.80002.77002.77002.667842,456
12 Apr 20242.80002.80002.77002.79002.6870702
11 Apr 20242.82002.82002.80002.80002.696614,002
10 Apr 20242.81002.82002.81002.81502.711112,234
09 Apr 20242.81002.82002.81002.82002.71592,891
08 Apr 20242.77002.81002.77002.81002.70632,009
05 Apr 20242.81002.81002.77002.77002.66781,002
04 Apr 20242.82002.82002.82002.82002.7159341
03 Apr 20242.79002.82002.79002.82002.715912,102
02 Apr 20242.62002.82002.62002.82002.71594,448
28 Mar 20242.80002.82002.80002.82002.71595,475
27 Mar 20242.80002.80002.80002.80002.69661
26 Mar 20242.80002.80002.80002.80002.69662,281
25 Mar 20242.79002.80002.79002.80002.69668,016
22 Mar 20242.80002.80002.80002.80002.6966354
21 Mar 20242.70002.70002.70002.70002.6003-
20 Mar 20242.75002.75002.70002.70002.60033,812
19 Mar 20242.75002.81002.75002.81002.70635,842
18 Mar 20242.80002.82002.80002.80002.69662,981
15 Mar 20242.47002.75002.47002.75002.648534,856
14 Mar 20242.38002.38002.38002.38002.2921-
13 Mar 20242.38002.38002.38002.38002.2921-
12 Mar 20242.38002.38002.38002.38002.2921-
11 Mar 20242.48002.49002.38002.38002.29213,189
08 Mar 20242.48002.48002.35002.35002.263316,906
07 Mar 20242.48002.48002.48002.48002.38852
06 Mar 20242.49002.49002.49002.49002.39814,819
05 Mar 20242.49002.49002.49002.49002.398125
04 Mar 20242.50002.50002.38002.38002.29213,017
01 Mar 20242.49002.50002.49002.50002.40778,177
29 Feb 20242.52002.52002.52002.52002.4270-
28 Feb 20242.52002.52002.52002.52002.4270-
27 Feb 20242.52002.52002.52002.52002.4270498
26 Feb 20242.54002.54002.52002.52002.4270895
23 Feb 20242.52002.55002.52002.52002.42703,900
22 Feb 20242.50002.50002.50002.50002.4077-
21 Feb 20242.50002.50002.50002.50002.4077-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...