Talga Group Ltd Historical Data - TLG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Talga Group Ltd (TLG)
Talga Group Ltd (TLG) Historical

Talga Group Ltd (TLG)

0.42

-0.015

(-3.45%)

Closed 22 December 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-5.61797752809	0.445	0.455	0.39	756982	0.42290817	DE
4	-0.03	-6.66666666667	0.45	0.54	0.39	597620	0.45146168	DE
12	0.045	12	0.375	0.72	0.36	1047365	0.47308571	DE
26	-0.16	-27.5862068966	0.58	0.72	0.345	1059001	0.46852561	DE
52	-0.4	-48.7804878049	0.82	0.96	0.345	912786	0.56718685	DE
156	-1.12	-72.7272727273	1.54	2	0.345	795731	1.06693793	DE
260	-0.03	-6.66666666667	0.45	2.23	0.175	878493	1.18870345	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734671700	0.42	-0.015	-3.45	0.44	0.44	0.42	169315
1734585300	0.435	0	0.00	0.42	0.44	0.4099999	355536
1734498900	0.435	0.015	3.57	0.42	0.44	0.415	590227
1734412500	0.42	0.015	3.70	0.4	0.435	0.39	1147529
1734326100	0.405	-0.04	-8.99	0.445	0.455	0.405	454624
1734066900	0.445	0.025	5.95	0.44	0.445	0.425	358924
1733980500	0.42	-0.03	-6.67	0.445	0.445	0.42	1233606
1733894100	0.45	-0.0125	-2.70	0.465	0.465	0.44	594052
1733807700	0.4625	0.0175	3.93	0.44	0.475	0.44	542613
1733721300	0.445	-0.01	-2.20	0.45	0.46	0.445	291170
1733462100	0.455	0.005	1.11	0.44	0.455	0.44	218277
1733375700	0.45	-0.01	-2.17	0.465	0.465	0.45	773570
1733289300	0.46	0.005	1.10	0.465	0.49	0.455	546681
1733202900	0.455	-0.01	-2.15	0.46	0.47	0.435	643630
1733116500	0.465	-0.0125	-2.62	0.485	0.485	0.46	432067
1732857300	0.4775	0.0075	1.60	0.475	0.495	0.47	345525
1732770900	0.47	-0.01	-2.08	0.48	0.49	0.46	534696
1732684500	0.48	-0.015	-3.03	0.525	0.525	0.475	563433
1732598100	0.495	0.0275	5.88	0.47	0.54	0.46	1141152
1732511700	0.4675	0.0375	8.72	0.435	0.47	0.43	706426
1732252500	0.43	-0.03	-6.52	0.46	0.46	0.43	357617
1732166100	0.46	0.015	3.37	0.45	0.475	0.445	476574
1732079700	0.445	0.01	2.30	0.435	0.47	0.43	810675
1731993300	0.435	-0.025	-5.43	0.45	0.46	0.43	538856
1731906900	0.46	0	0.00	0.465	0.5	0.44	1190037
1731647700	0.46	-0.02	-4.17	0.485	0.49	0.46	389197
1731561300	0.48	-0.02	-4.00	0.515	0.515	0.48	679424
1731474900	0.5	0.03	6.38	0.485	0.515	0.465	982091
1731388500	0.47	-0.04	-7.84	0.505	0.505	0.465	972496
1731302100	0.51	-0.01	-1.92	0.52	0.52	0.49	834834
1731042900	0.52	-0.02	-3.70	0.535	0.55	0.515	1004587
1730956500	0.54	-0.045	-7.69	0.58	0.59	0.525	1180192
1730870100	0.585	-0.01	-1.68	0.6	0.62	0.5649999	1020397
1730783700	0.595	-0.02	-3.25	0.62	0.67	0.585	2660634
1730697300	0.615	0.015	2.50	0.61	0.62	0.5675	1735240
1730438100	0.6	0.02	3.45	0.58	0.64	0.5699999	3422777
1730351700	0.58	0.1700001	41.46	0.54	0.72	0.54	10052598
1730265300	0.4099999	0.0149999	3.80	0.42	0.435	0.4	838430
1730178900	0.395	-0.015	-3.66	0.415	0.415	0.39	705314
1730092500	0.4099999	0.0149999	3.80	0.405	0.4099999	0.395	406218
1729833300	0.395	0.03	8.22	0.43	0.435	0.39	1773989
1729746900	0.365	-0.005	-1.35	0.38	0.38	0.365	279149
1729660500	0.37	-0.005	-1.33	0.4	0.4	0.37	413438
1729574100	0.375	0	0.00	0.385	0.39	0.365	595941
1729487700	0.375	-0.035	-8.54	0.425	0.425	0.37	1895293
1729228500	0.4099999	0.0449999	12.33	0.415	0.435	0.405	2899493
1729142100	0.365	0.005	1.39	0.37	0.37	0.36	461578
1729055700	0.36	-0.01	-2.70	0.37	0.37	0.36	439113
1728969300	0.37	0	0.00	0.375	0.375	0.36	454064
1728882900	0.37	-0.005	-1.33	0.38	0.38	0.3675	361788
1728623700	0.375	0	0.00	0.38	0.38	0.37	313934
1728537300	0.375	0.015	4.17	0.375	0.385	0.37	848106
1728450900	0.36	-0.015	-4.00	0.375	0.375	0.36	359388
1728364500	0.375	-0.005	-1.32	0.38	0.38	0.365	710055
1728278100	0.38	0.01	2.70	0.365	0.385	0.365	604134
1728022500	0.37	-0.005	-1.33	0.38	0.38	0.365	243762
1727936100	0.375	-0.005	-1.32	0.38	0.39	0.37	865652
1727849700	0.38	-0.005	-1.30	0.38	0.385	0.375	3573975
1727763300	0.385	-0.005	-1.28	0.385	0.385	0.375	444827
1727676900	0.39	0	0.00	0.39	0.405	0.38	778164
1727417700	0.39	0.01	2.63	0.385	0.4099999	0.375	1946561
1727331300	0.38	0.01	2.70	0.375	0.405	0.37	1203133
1727244900	0.37	0.01	2.78	0.36	0.38	0.355	962614
1727158500	0.36	-0.025	-6.49	0.39	0.39	0.3449999	1717599
1727072100	0.385	-0.01	-2.53	0.39	0.3925	0.38	496863

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions