TLM.AX - Talisman Mining Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20190.11000.11000.11000.11000.110095,668
Oct 11, 20190.11000.11000.11000.11000.1100299,589
Oct 10, 20190.11000.11500.11000.11000.11001,170,993
Oct 09, 20190.10500.10500.10500.10500.1050184,398
Oct 08, 20190.10500.11000.10500.10500.1050528,207
Oct 07, 20190.11000.11000.11000.11000.1100130,939
Oct 04, 20190.10500.11000.10500.11000.1100174,164
Oct 03, 20190.10500.10500.10500.10500.1050188,840
Oct 02, 20190.10500.10500.10500.10500.105095,464
Oct 01, 20190.10500.11000.10000.10500.1050716,894
Sep 30, 20190.11000.11500.10500.10500.1050546,985
Sep 27, 20190.11500.11500.10500.11000.11003,681,679
Sep 26, 20190.09800.10000.09500.09900.0990339,461
Sep 25, 20190.10000.10000.09500.09800.0980484,389
Sep 24, 20190.10000.10000.09700.10000.1000460,216
Sep 23, 20190.10000.10000.10000.10000.100075,000
Sep 20, 20190.10500.10500.10500.10500.105064,756
Sep 19, 20190.10000.10000.10000.10000.1000200,228
Sep 18, 20190.09600.10500.09600.10250.1025810,103
Sep 17, 20190.09400.09600.09400.09600.0960577,744
Sep 16, 20190.10000.10000.09500.09500.0950435,606
Sep 13, 20190.10500.10500.09700.09800.0980998,751
Sep 12, 20190.11000.11000.10000.10500.1050943,130
Sep 11, 20190.11500.11500.11000.11000.1100963,224
Sep 10, 20190.12000.12000.11500.11500.1150655,778
Sep 09, 20190.13000.13000.11500.12000.12001,163,600
Sep 06, 20190.13000.13000.12500.13000.13001,549,043
Sep 05, 20190.12000.14000.12000.13000.13005,150,958
Sep 04, 20190.12500.12500.11500.11500.11502,776,229
Sep 03, 20190.12000.13000.11500.12500.12504,077,650
Sep 02, 20190.12000.12500.11000.11000.11003,259,746
Aug 30, 20190.12000.12000.10500.11000.11004,373,256
Aug 29, 20190.10000.13000.10000.12000.12008,562,360
Aug 28, 20190.09800.10000.09700.10000.10001,529,266
Aug 27, 20190.09500.09700.09400.09700.0970422,247
Aug 26, 20190.09200.09500.09200.09500.0950217,968
Aug 23, 20190.09900.09900.09200.09300.0930607,010
Aug 22, 20190.10000.10000.09800.10000.1000978,385
Aug 21, 20190.09500.10000.09500.10000.1000580,235
Aug 20, 20190.09000.09500.09000.09400.0940242,407
Aug 19, 20190.08900.09000.08900.09000.0900148,164
Aug 16, 20190.08500.08900.08500.08900.0890146,311
Aug 15, 20190.08500.08500.08400.08400.0840138,537
Aug 14, 20190.08700.08700.08600.08600.0860428,745
Aug 13, 20190.08600.08800.08600.08600.0860106,526
Aug 12, 20190.08600.08600.08600.08600.0860-
Aug 09, 20190.08900.08900.08600.08600.086031,776
Aug 08, 20190.08600.08900.08600.08900.0890166,657
Aug 07, 20190.08700.08700.08600.08600.0860117,673
Aug 06, 20190.09100.09100.08600.08600.0860424,959
Aug 05, 20190.08900.08900.08900.08900.0890-
Aug 02, 20190.09100.09100.08900.08900.089044,690
Aug 01, 20190.08800.09100.08700.09100.0910143,333
Jul 31, 20190.08800.08900.08800.08900.0890243,966
Jul 30, 20190.08700.08800.08700.08800.0880143,581
Jul 29, 20190.08600.08600.08600.08600.086096,053
Jul 26, 20190.08500.08500.08400.08400.0840173,128
Jul 25, 20190.08500.08500.08400.08500.0850125,850
Jul 24, 20190.08900.08900.08500.08500.0850332,045
Jul 23, 20190.08400.08600.08400.08600.0860222,932
Jul 22, 20190.08200.08700.08200.08400.08401,045,466
Jul 19, 20190.08000.08050.07800.08050.0805425,870
Jul 18, 20190.07800.07800.07800.07800.078050,000
Jul 17, 20190.07800.07800.07800.07800.0780-
Jul 16, 20190.07800.07800.07800.07800.0780-
Jul 15, 20190.07700.08000.07700.07800.078075,453
Jul 12, 20190.07800.07800.07800.07800.0780294,400
Jul 11, 20190.07800.07800.07800.07800.0780-
Jul 10, 20190.07800.07800.07800.07800.0780-
Jul 09, 20190.07800.07800.07800.07800.0780-
Jul 08, 20190.07800.07800.07800.07800.078058,647
Jul 05, 20190.07900.07900.07900.07900.0790142,556
Jul 04, 20190.08000.08000.08000.08000.080070,000
Jul 03, 20190.08000.08000.08000.08000.080023,153
Jul 02, 20190.08000.08000.08000.08000.080042,528
Jul 01, 20190.07900.08200.07900.08200.0820254,426
Jun 28, 20190.07800.07800.07800.07800.078082,976
Jun 27, 20190.07800.07900.07800.07900.079061,383
Jun 26, 20190.07900.07900.07700.07800.0780118,844
Jun 25, 20190.07900.07900.07900.07900.079055,000
Jun 24, 20190.07800.07800.07800.07800.078099,409
Jun 21, 20190.07700.07900.07700.07900.079078,615
Jun 20, 20190.07700.07800.07700.07700.0770205,747
Jun 19, 20190.07800.07800.07800.07800.078068,539
Jun 18, 20190.08000.08000.08000.08000.08006,500
Jun 17, 20190.07900.07900.07900.07900.079075,234
Jun 14, 20190.08000.08000.07900.07900.0790317,037
Jun 13, 20190.08000.08000.08000.08000.080029,790
Jun 12, 20190.08100.08100.07900.07900.0790568,556
Jun 11, 20190.08300.08300.08000.08100.0810293,609
Jun 07, 20190.08300.08350.08300.08300.0830383,735
Jun 06, 20190.08300.08300.08100.08300.0830288,204
Jun 05, 20190.08400.08400.08400.08400.08401,515
Jun 04, 20190.08200.08400.08000.08000.080092,010
Jun 03, 20190.08000.08000.08000.08000.080020,443
May 31, 20190.08000.08000.08000.08000.0800298,251
May 30, 20190.08200.08200.08200.08200.082067,532
May 29, 20190.08300.08300.08200.08200.082024,025
May 28, 20190.08300.08300.08300.08300.0830-
May 27, 20190.08300.08300.08200.08300.0830158,246
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...