Australia markets closed

Tamawood Limited (TWD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.3900+0.0500 (+2.14%)
At close: 03:37PM AEDT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20232.38002.39002.38002.39002.3900599
03 Feb 20232.38002.39002.38002.39002.3900599
02 Feb 20232.38002.38002.34002.34002.34006,956
01 Feb 20232.37002.38002.32002.38002.38004,267
31 Jan 20232.33002.37002.32002.37002.3700224
30 Jan 20232.39002.39002.37002.37002.37006
27 Jan 20232.38002.38002.38002.38002.38007,747
25 Jan 20232.37002.38002.37002.38002.3800338
24 Jan 20232.37002.37002.30002.30002.300011,257
23 Jan 20232.38002.38002.32002.37502.375010,348
20 Jan 20232.35002.35002.35002.35002.3500-
19 Jan 20232.35002.35002.35002.35002.3500-
18 Jan 20232.31002.35002.31002.35002.35002,267
17 Jan 20232.31002.31002.31002.31002.31005,000
16 Jan 20232.31002.31002.30002.31002.310011,111
13 Jan 20232.31002.31002.31002.31002.3100596
12 Jan 20232.35002.35002.31002.31002.3100644
11 Jan 20232.35002.35002.31002.35002.35006,168
10 Jan 20232.40002.40002.35002.35002.35005,009
09 Jan 20232.35002.40002.35002.40002.400013,245
06 Jan 20232.35002.35002.35002.35002.3500-
05 Jan 20232.35002.35002.35002.35002.3500-
04 Jan 20232.35002.35002.29002.35002.35006,000
03 Jan 20232.31002.31002.31002.31002.31001,299
30 Dec 20222.36002.41002.31002.31002.31004,800
29 Dec 20222.30002.30002.30002.30002.30005,000
28 Dec 20222.31002.31002.30002.30002.3000150
23 Dec 20222.31002.31002.30002.30002.30001,000
22 Dec 20222.30002.30002.30002.30002.30004,227
21 Dec 20222.39002.39002.30002.30002.30002,000
20 Dec 20222.33002.33002.33002.33002.3300-
19 Dec 20222.33002.33002.33002.33002.3300-
16 Dec 20222.33002.33002.33002.33002.3300-
15 Dec 20222.33002.33002.33002.33002.3300-
14 Dec 20222.33002.33002.32002.33002.33004,720
13 Dec 20222.29002.29002.23002.29002.29004,417
12 Dec 20222.30002.30002.30002.30002.3000-
09 Dec 20222.30002.30002.30002.30002.3000-
08 Dec 20222.36002.36002.30002.30002.300023,200
07 Dec 20222.36002.36002.36002.36002.36002,999
06 Dec 20222.42002.42002.42002.42002.42001
05 Dec 20222.40002.40002.40002.40002.40002,000
02 Dec 20222.40002.40002.40002.40002.4000-
01 Dec 20222.40002.40002.40002.40002.4000-
30 Nov 20222.40002.40002.40002.40002.4000-
29 Nov 20222.40002.40002.40002.40002.4000-
28 Nov 20222.52002.52002.40002.40002.40002,201
25 Nov 20222.36002.52002.36002.52002.52006,108
24 Nov 20222.40002.40002.40002.40002.4000-
23 Nov 20222.40002.40002.40002.40002.40001,000
22 Nov 20222.46002.46002.34002.46002.46002,999
22 Nov 20220.13 Dividend
21 Nov 20222.57002.57002.50002.50002.37006,941
18 Nov 20222.60002.60002.50002.50002.370017,416
17 Nov 20222.60002.64002.60002.64002.50271,682
16 Nov 20222.58002.59002.45002.50002.370026,902
15 Nov 20222.61002.61002.59002.60002.46483,824
14 Nov 20222.51002.59002.51002.59002.455321,239
11 Nov 20222.53002.53002.45002.51002.37952,389
10 Nov 20222.57002.57002.57002.57002.4364-
09 Nov 20222.53002.57002.53002.57002.436411,656
08 Nov 20222.49002.51002.49002.49002.360511,658
07 Nov 20222.40002.55002.40002.55002.417430,567
04 Nov 20222.38002.40002.38002.40002.275211,749
03 Nov 20222.48002.48002.40002.40002.275212,124
02 Nov 20222.48002.48002.48002.48002.35103,737
01 Nov 20222.48002.48002.48002.48002.35102,100
31 Oct 20222.45002.47002.45002.47002.3416501
28 Oct 20222.30002.30002.30002.30002.180415,560
27 Oct 20222.36002.36002.24502.30002.18049,813
26 Oct 20222.50002.50002.49002.49002.36056,731
25 Oct 20222.45002.49002.42002.49002.36055,551
24 Oct 20222.42002.45002.42002.45002.32261,339
21 Oct 20222.47002.47002.47002.47002.34161,389
20 Oct 20222.54002.54002.54002.54002.4079-
19 Oct 20222.50002.54002.38002.54002.407914,500
18 Oct 20222.58002.58002.50002.58002.44582,117
17 Oct 20222.50002.51002.47502.50002.370010,447
14 Oct 20222.39002.45002.34002.45002.322620,652
13 Oct 20222.35002.35002.35002.35002.227815,000
12 Oct 20222.29002.30002.29002.30002.18041,254
11 Oct 20222.27502.29002.27502.29002.17091,125
10 Oct 20222.25002.25002.25002.25002.1330650
07 Oct 20222.20002.20002.20002.20002.0856-
06 Oct 20222.20002.20002.20002.20002.0856500
05 Oct 20222.18002.20002.18002.20002.085633,880
04 Oct 20222.12002.19002.12002.19002.076113,594
03 Oct 20222.15002.15002.12002.12002.0098392
30 Sept 20222.10002.15002.10002.10001.990812,885
29 Sept 20222.10002.10002.10002.10001.9908610
28 Sept 20222.10002.10002.10002.10001.9908-
27 Sept 20222.07002.10002.06002.10001.990817,467
26 Sept 20222.25002.25002.06002.06001.952947,916
23 Sept 20222.25002.25002.25002.25002.1330-
21 Sept 20222.38002.38002.25002.25002.13305,377
20 Sept 20222.40002.40002.40002.40002.2752-
19 Sept 20222.42002.42002.40002.40002.2752201
16 Sept 20222.35002.35002.35002.35002.2278-
15 Sept 20222.35002.35002.35002.35002.22782,860
14 Sept 20222.35002.35002.35002.35002.2278-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...