TNG.AX - TNG Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20190.10000.10500.10000.10000.1000610,143
Nov 20, 20190.10000.10500.09900.09900.09901,087,287
Nov 19, 20190.10000.10500.09800.10000.10002,061,814
Nov 18, 20190.09700.10500.09700.09700.0970843,935
Nov 15, 20190.09400.09800.09400.09800.0980573,307
Nov 14, 20190.09500.09500.09500.09500.0950-
Nov 13, 20190.09600.09700.09400.09500.0950413,192
Nov 12, 20190.10000.10500.09600.09600.0960650,001
Nov 11, 20190.09500.09900.09500.09900.09901,115,445
Nov 08, 20190.09200.09300.09200.09300.0930212,668
Nov 07, 20190.08800.09500.08800.09100.09101,045,187
Nov 06, 20190.08900.08900.08700.08800.0880116,226
Nov 05, 20190.08800.08800.08800.08800.0880-
Nov 04, 20190.08500.08800.08500.08800.088097,390
Nov 01, 20190.08600.08600.08600.08600.0860-
Oct 31, 20190.08900.08900.08600.08600.0860685,173
Oct 30, 20190.08600.08900.08300.08900.0890941,185
Oct 29, 20190.08400.08500.08400.08500.085040,748
Oct 28, 20190.08500.08500.08100.08500.0850107,048
Oct 25, 20190.08100.08300.08000.08300.0830130,784
Oct 24, 20190.08100.08100.08100.08100.081062,000
Oct 23, 20190.08100.08100.08000.08000.0800556,911
Oct 22, 20190.08100.08200.08000.08000.0800334,120
Oct 21, 20190.08300.08300.07900.08100.08101,545,171
Oct 18, 20190.08300.08400.08300.08300.0830315,371
Oct 17, 20190.08500.08500.08300.08300.0830594,520
Oct 16, 20190.08400.08500.08400.08400.0840200,773
Oct 15, 20190.08500.08500.08300.08300.0830293,049
Oct 14, 20190.09000.09000.08600.08600.0860317,578
Oct 11, 20190.08600.09000.08600.09000.0900499,109
Oct 10, 20190.08800.08800.08600.08600.0860293,890
Oct 09, 20190.08700.08700.08700.08700.0870198,755
Oct 08, 20190.08500.09100.08500.08900.0890638,463
Oct 07, 20190.08300.08600.08300.08500.0850359,378
Oct 04, 20190.08500.08500.08400.08400.0840466,507
Oct 03, 20190.08400.08500.08400.08500.0850630,400
Oct 02, 20190.08500.08500.08500.08500.085075,063
Oct 01, 20190.08500.08600.08500.08500.0850329,055
Sep 30, 20190.08500.08500.08500.08500.0850304,185
Sep 27, 20190.08500.08500.08400.08500.0850146,190
Sep 26, 20190.08800.08800.08400.08500.0850657,352
Sep 25, 20190.08700.08700.08600.08700.0870323,942
Sep 24, 20190.08900.08900.08600.08700.0870885,918
Sep 23, 20190.09100.09100.08800.08900.0890225,900
Sep 20, 20190.09000.09100.08900.09100.0910248,133
Sep 19, 20190.09100.09100.09100.09100.0910170,368
Sep 18, 20190.09100.09300.09000.09200.0920424,861
Sep 17, 20190.09000.09100.08800.09000.0900472,509
Sep 16, 20190.09000.09200.08600.09200.09201,076,278
Sep 13, 20190.09400.09400.08500.09000.0900740,450
Sep 12, 20190.09300.09400.08700.09300.0930876,283
Sep 11, 20190.08600.08900.08500.08900.0890954,329
Sep 10, 20190.08600.08600.08400.08500.0850457,264
Sep 09, 20190.08600.08600.08500.08500.0850264,099
Sep 06, 20190.08500.08600.08300.08600.086076,894
Sep 05, 20190.08500.08700.08200.08300.0830567,182
Sep 04, 20190.08400.08900.08400.08500.0850280,651
Sep 03, 20190.08600.08600.08400.08600.0860130,304
Sep 02, 20190.08500.08800.08500.08600.0860883,836
Aug 30, 20190.08800.08800.08500.08500.0850451,913
Aug 29, 20190.08300.08800.08300.08800.0880552,390
Aug 28, 20190.08700.08700.08300.08300.0830311,169
Aug 27, 20190.08300.08400.08300.08300.08301,022,368
Aug 26, 20190.08900.08900.08200.08300.08301,680,514
Aug 23, 20190.08700.08900.08600.08900.0890201,725
Aug 22, 20190.08600.08600.08500.08600.0860349,268
Aug 21, 20190.08700.08700.08500.08500.08501,144,220
Aug 20, 20190.08700.08700.08600.08600.0860385,173
Aug 19, 20190.08900.09000.08700.08700.0870736,460
Aug 16, 20190.09200.09200.08800.08800.0880834,123
Aug 15, 20190.09200.09200.08700.09000.0900908,492
Aug 14, 20190.09000.09200.09000.09200.0920707,041
Aug 13, 20190.09200.09200.08900.09000.0900726,749
Aug 12, 20190.09200.09300.09200.09200.0920163,930
Aug 09, 20190.09200.09200.08800.09000.09001,957,157
Aug 08, 20190.09200.09200.09000.09000.09001,287,966
Aug 07, 20190.09100.09300.09000.09300.0930816,981
Aug 06, 20190.09200.09300.09100.09100.0910685,593
Aug 05, 20190.09700.09700.09400.09400.09401,414,117
Aug 02, 20190.10000.10000.09700.09800.0980469,431
Aug 01, 20190.09600.09800.09500.09800.09801,161,611
Jul 31, 20190.09800.10000.09500.09600.09602,440,173
Jul 30, 20190.10500.11000.10000.10000.1000596,654
Jul 29, 20190.09900.11000.09900.11000.11002,203,665
Jul 26, 20190.10000.10000.09700.09700.0970296,681
Jul 25, 20190.09800.09900.09800.09900.0990194,678
Jul 24, 20190.09900.09900.09700.09700.0970116,212
Jul 23, 20190.10000.10000.09700.09700.0970566,965
Jul 22, 20190.10000.10000.09800.09800.09801,437,506
Jul 19, 20190.10000.10000.10000.10000.1000488,617
Jul 18, 20190.10500.10500.10000.10000.1000304,269
Jul 17, 20190.10500.10500.10000.10000.1000496,968
Jul 16, 20190.10000.10000.10000.10000.1000110,732
Jul 15, 20190.10500.10500.10000.10000.1000454,155
Jul 12, 20190.10500.10500.10000.10250.102544,836
Jul 11, 20190.10500.10500.10500.10500.10506,000
Jul 10, 20190.10000.10250.10000.10000.1000177,538
Jul 09, 20190.10000.10000.09900.09900.0990444,953
Jul 08, 20190.10500.10500.10000.10000.1000181,888
Jul 05, 20190.10200.10200.10000.10000.100050,463
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...