Talga Group Ltd (PK) Historical Data - TLGRF | 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
USA
USOTC
Talga Group Ltd (PK) (TLGRF)
Talga Group Ltd (PK) (TLGRF) Historical

Talga Group Ltd (PK) (TLGRF)

0.3594

-0.0256

(-6.65%)

Closed 02 July 6:00AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0706	-16.4186046512	0.43	0.4484	0.35	40385	0.39973753	CS
4	-0.0405	-10.127531883	0.3999	0.48	0.35	25761	0.39458067	CS
12	-0.0642	-15.1558073654	0.4236	0.55	0.35	20699	0.43446666	CS
26	-0.17489	-32.7331598944	0.53429	0.62	0.35	26946	0.45095491	CS
52	-0.5506	-60.5054945055	0.91	1.05	0.35	23725	0.57050307	CS
156	-0.6806	-65.4423076923	1.04	1.6899	0.35	44576	0.9606738	CS
260	0.0444	14.0952380952	0.315	1.73	0.118	70991	0.9984093	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719610020	0.385	0.0286	8.02	0.4	0.4	0.35	12000
1719523200	0.3564	-0.0436	-10.90	0.3564	0.3564	0.3564	10000
1719437040	0.4	0	0.00	0.4099999	0.4099999	0.4	35000
1719350880	0.4	-0.01	-2.44	0.4	0.4484	0.4	88625
1719264540	0.4099999	-0.03	-6.82	0.43	0.43	0.4099999	56300
1719005220	0.44	0.07	18.92	0.4	0.48	0.3908	29789
1718918640	0.37	-0.008	-2.12	0.38	0.38	0.37	20100
1718746140	0.378	0.0005	0.13	0.38	0.38	0.378	9033
1718659680	0.3775	-0.0125	-3.21	0.3775	0.3775	0.3775	86075
1718400540	0.39	0	0.00	0.39	0.39	0.39	0
1718314140	0.39	0.01	2.63	0.37	0.39	0.37	2600
1718227380	0.38	-0.005	-1.30	0.3955	0.3955	0.38	11415
1718141340	0.385	-0.003	-0.77	0.385	0.385	0.385	500
1718054880	0.388	-0.012	-3.00	0.388	0.388	0.388	2500
1717795800	0.4	0.018	4.71	0.381	0.4	0.381	21700
1717709400	0.382	0.012	3.24	0.37	0.382	0.37	3009
1717622460	0.37	0.007	1.93	0.37	0.4	0.37	22530
1717536360	0.363	-0.05695	-13.56	0.4099999	0.4099999	0.363	16490
1717450140	0.41995	-0.02505	-5.63	0.3999	0.41995	0.3999	36035
1717190940	0.445	-0.0028	-0.63	0.445	0.445	0.445	1000
1717104540	0.4478	-0.0102	-2.23	0.45	0.45	0.438	18505
1717018020	0.458	0.0087	1.94	0.45	0.46	0.45	27180
1716931740	0.4493	0.0105	2.39	0.4493	0.4493	0.4493	230
1716585840	0.4388	-0.046	-9.49	0.4388	0.4388	0.4388	180
1716499740	0.4848	-0.0059	-1.20	0.4718	0.4848	0.4718	1975
1716412800	0.4907	-0.0127	-2.52	0.4907	0.4907	0.4907	46214
1716326940	0.5034	-0.0466	-8.47	0.53	0.53	0.5034	28582
1716240180	0.55	0.0163001	3.05	0.53965	0.55	0.53965	1020
1715981340	0.5336999	0.1030999	23.94	0.49	0.5336999	0.49	11100
1715894400	0.4306	0	0.00	0.4306	0.4306	0.4306	0
1715808000	0.4306	-0.0494	-10.29	0.4306	0.4492	0.4306	5165
1715721600	0.48	0	0.00	0.48	0.48	0.48	0
1715635200	0.48	0	0.00	0.48	0.48	0.48	0
1715376000	0.48	-0.01	-2.04	0.485	0.485	0.4084999	26722
1715289720	0.49	0.0254	5.47	0.4397	0.49	0.4397	7900
1715203200	0.4646	-0.0078	-1.65	0.47	0.47	0.4595	88997
1715117340	0.4724	0.00429	0.92	0.4548	0.4724	0.4548	4500
1715030940	0.46811	-0.00689	-1.45	0.4936	0.4936	0.46811	1100
1714771740	0.475	0.035	7.95	0.47	0.475	0.47	9200
1714684800	0.44	0	0.00	0.44	0.44	0.44	0
1714598400	0.44	0	0.00	0.45	0.45	0.44	62540
1714512600	0.44	-0.02193	-4.75	0.431	0.46	0.431	26741
1714425720	0.46193	0.05163	12.58	0.4333	0.46193	0.4333	8505
1714166580	0.4103	-0.0497	-10.80	0.46	0.46	0.4099999	57780
1714080300	0.46	-0.004859	-1.05	0.46	0.4648	0.46	11000
1713994020	0.464859	0.001079	0.23	0.4403	0.464859	0.4403	2445
1713907740	0.46378	0.00378	0.82	0.46378	0.46378	0.46378	6300
1713821340	0.46	0	0.00	0.46	0.475	0.46	3837
1713561900	0.46	-0.005	-1.08	0.46152	0.48	0.441	41860
1713475500	0.465	-0.0135	-2.82	0.48405	0.48405	0.445	23250
1713389100	0.4785	0.0385	8.75	0.4797	0.4797	0.458	2290
1713302940	0.44	-0.06	-12.00	0.5	0.5	0.44	4250
1713216000	0.5	0.0322	6.88	0.48295	0.5	0.4659	30765
1712957160	0.4678	-0.0322	-6.44	0.4678	0.4678	0.4678	300
1712870760	0.5	0.017	3.52	0.48	0.5	0.48	25258
1712784540	0.483	0	0.00	0.483	0.483	0.483	0
1712698140	0.483	0.0005	0.10	0.476	0.483	0.445	14599
1712611200	0.4825	0.00265	0.55	0.4236	0.4825	0.4236	11375
1712352000	0.47985	0.00235	0.49	0.4709	0.47985	0.4709	2150
1712265780	0.4775	0.0175	3.80	0.455	0.4775	0.455	8769
1712179500	0.46	-0.03	-6.12	0.425	0.48	0.425	3330
1712092980	0.49	-0.01	-2.00	0.4414	0.5	0.4414	22002
1712006940	0.5	0.05	11.11	0.5	0.5	0.5	10100

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