Cboe AU - Delayed Quote • AUD
Tanami Gold NL (TAM.XA)
At close: April 23 at 2:52 PM GMT+10
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 16,849 |
Apr 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,083 |
Apr 12, 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 141,886 |
Apr 11, 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 48,284 |
Apr 9, 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 76,428 |
Apr 8, 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 83,427 |
Apr 5, 2024 | 0.0400 | 0.0400 | 0.0340 | 0.0340 | 0.0340 | 329,457 |
Apr 2, 2024 | 0.0350 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 67,392 |
Mar 27, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 30,500 |
Mar 25, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 39,500 |
Mar 22, 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 173,123 |
Mar 21, 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 76,858 |
Mar 18, 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 193,439 |
Mar 15, 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 31,200 |
Mar 14, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 84,921 |
Mar 13, 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 68,932 |
Mar 12, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 20,000 |
Mar 11, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 80 |
Mar 7, 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 266,827 |
Mar 6, 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 169,297 |
Mar 5, 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 15,281 |
Mar 4, 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 13,150 |
Mar 1, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 68,000 |
Feb 26, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 1,485 |
Feb 21, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 472 |
Feb 16, 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 59,421 |
Feb 9, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 334 |
Feb 8, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 1 |
Feb 7, 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 45,413 |
Feb 1, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 112,000 |
Jan 11, 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 58,460 |
Jan 8, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 47,373 |
Jan 4, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 259 |
Dec 28, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,707 |
Dec 22, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 927 |
Dec 15, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 42,867 |
Dec 11, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 41,153 |
Dec 8, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 7,538 |
Dec 7, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1,529 |
Dec 6, 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 30,660 |
Dec 5, 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 76,702 |
Dec 4, 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 177,370 |
Nov 29, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 71,000 |
Nov 28, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 106,600 |
Nov 21, 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 6,500 |
Nov 20, 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 44,302 |
Nov 17, 2023 | 0.0340 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 15,261 |
Nov 15, 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 11,072 |
Nov 9, 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 8,521 |
Nov 6, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
Nov 3, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 73,058 |
Nov 1, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 114,000 |
Oct 31, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 49,338 |
Oct 26, 2023 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 147,120 |
Oct 25, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 42,000 |
Oct 24, 2023 | 0.0370 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 66,448 |
Oct 19, 2023 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 50,727 |
Oct 18, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Oct 13, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 54,300 |
Oct 4, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 9,800 |
Oct 2, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 14,600 |
Sep 29, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,500 |
Sep 28, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 41,710 |
Sep 25, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 36,248 |
Sep 21, 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 21,098 |
Sep 19, 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 114,274 |
Sep 18, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 116,121 |
Sep 15, 2023 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 134,112 |
Sep 14, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 25,989 |
Sep 13, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 53,194 |
Sep 12, 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 494,701 |
Sep 8, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 93 |
Sep 7, 2023 | 0.0385 | 0.0390 | 0.0385 | 0.0390 | 0.0390 | 701 |
Sep 6, 2023 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 417,837 |
Sep 4, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 23,334 |
Sep 1, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 6,495 |
Aug 31, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 34,000 |
Aug 25, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 71,652 |
Aug 24, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 272 |
Aug 21, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 36 |
Aug 18, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,133 |
Aug 17, 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 18,734 |
Aug 16, 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 28,996 |
Aug 14, 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 87,146 |
Aug 11, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 111 |
Aug 9, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 62,819 |
Aug 8, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 417 |
Aug 7, 2023 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 22,993 |
Aug 4, 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 79,427 |
Aug 3, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 89,871 |
Jul 28, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 50,000 |
Jul 26, 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 65,923 |
Jul 24, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,392 |
Jul 21, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 94,408 |
Jul 17, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,191 |
Jul 14, 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 8,846 |
Jul 10, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 61,372 |
Jul 7, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 16,880 |
Jun 30, 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 5,367 |
Jun 29, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 99,158 |
Jun 28, 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 71,053 |
Jun 27, 2023 | 0.0380 | 0.0400 | 0.0360 | 0.0390 | 0.0390 | - |
Jun 26, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Jun 23, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 6,497 |
Jun 22, 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 18,402 |
Jun 21, 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 210,804 |
Jun 20, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 4,900 |
Jun 19, 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 254,544 |
Jun 15, 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 101,174 |
Jun 13, 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 50,000 |
Jun 9, 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 3,874 |
Jun 6, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 198,900 |
May 31, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 3,900 |
May 30, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 73,900 |
May 24, 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 132,322 |
May 17, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
May 16, 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 18,397 |
May 15, 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 82,867 |
May 12, 2023 | 0.0340 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 94,877 |
May 11, 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 16,421 |
May 10, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 44,058 |
May 9, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6,353 |
May 8, 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 223,835 |
May 5, 2023 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 51,023 |
May 4, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 66,217 |
May 2, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 24,322 |
May 1, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 300 |
Apr 28, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 9,076 |
Apr 27, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 54,003 |