Terramin Australia Limited (TZN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:09AM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 88,000 |
| 24 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 28,000 |
| 23 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 2,000 |
| 22 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 84,351 |
| 19 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 18 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 17 Apr 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 107,795 |
| 16 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 15 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 16,062 |
| 12 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 62,821 |
| 11 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 92,000 |
| 10 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 09 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 4,530 |
| 08 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 28 |
| 05 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 9,930 |
| 04 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 03 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 02 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 260 |
| 28 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 27 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 3,239 |
| 26 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 25 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 22 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 21 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 20 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 21,495 |
| 19 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 18 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 15 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 14 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 13 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 12 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 11 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 59,605 |
| 08 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 07 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 06 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 25,000 |
| 05 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 55,128 |
| 04 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 163,245 |
| 01 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 29 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 197 |
| 28 Feb 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 123,137 |
| 27 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1 |
| 26 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 3,101 |
| 23 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 22 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1 |
| 21 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1 |
| 20 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 19 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 16 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1 |
| 15 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 380 |
| 14 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1 |
| 13 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1 |
| 12 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 153,001 |
| 09 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 25,000 |
| 08 Feb 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 287,517 |
| 07 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1 |
| 06 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 45,269 |
| 05 Feb 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 56,043 |
| 02 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1 |
| 01 Feb 2024 | 0.0365 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 20,583 |
| 31 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 30 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 128,211 |
| 29 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 501 |
| 25 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 24 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 195,233 |
| 23 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,000 |
| 22 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
| 19 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 30,003 |
| 18 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 17 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 16 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 100,000 |
| 15 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 12 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 11 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 10 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 09 Jan 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 186,355 |
| 08 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 05 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 200,491 |
| 04 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 109,549 |
| 03 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 02 Jan 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 522,433 |
| 29 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 166,702 |
| 28 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 27 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 22 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 81,081 |
| 21 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 3 |
| 20 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 10 |
| 19 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 18 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 15 Dec 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 393,744 |
| 14 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 13 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 417,385 |
| 12 Dec 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 39,792 |
| 11 Dec 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 496,810 |
| 08 Dec 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 327,645 |
| 07 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3 |
| 06 Dec 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 87,211 |
| 05 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 34,206 |
| 04 Dec 2023 | 0.0410 | 0.0410 | 0.0350 | 0.0350 | 0.0350 | 59,029 |
| 01 Dec 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 70,673 |
| 30 Nov 2023 | 0.0330 | 0.0560 | 0.0330 | 0.0560 | 0.0560 | 382,867 |
| *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.