U.S. markets close in 5 hours 22 minutes

TNG Limited (TNG.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0980-0.0010 (-1.01%)
At close: 3:56PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20210.09800.10000.09800.09800.0980717,522
Apr 19, 20210.10000.10000.09700.09900.09902,146,980
Apr 16, 20210.10000.10500.10000.10000.1000662,298
Apr 15, 20210.10000.10250.10000.10000.1000815,943
Apr 14, 20210.10500.10500.10000.10000.1000441,915
Apr 13, 20210.10500.10500.10000.10000.1000426,202
Apr 12, 20210.10500.10500.10000.10000.1000403,160
Apr 09, 20210.10500.10500.10000.10000.1000341,438
Apr 08, 20210.10000.10000.10000.10000.1000238,000
Apr 07, 20210.11000.11000.10500.10500.1050716,565
Apr 06, 20210.10500.11000.10000.11000.1100551,926
Apr 01, 20210.10500.10500.10500.10500.1050911,183
Mar 31, 20210.10500.10500.10000.10500.1050640,177
Mar 30, 20210.10500.10500.10000.10000.1000493,986
Mar 29, 20210.10500.10500.10000.10000.1000478,208
Mar 26, 20210.11000.11000.10000.10000.10001,531,391
Mar 25, 20210.11000.11000.10500.11000.1100187,507
Mar 24, 20210.10500.10500.10500.10500.1050533,362
Mar 23, 20210.10500.10500.10500.10500.1050767,223
Mar 22, 20210.10500.10500.10000.10500.1050350,621
Mar 19, 20210.10500.10500.10500.10500.1050590,409
Mar 18, 20210.10500.11000.10500.11000.11001,559,545
Mar 17, 20210.11000.11000.10500.10500.10501,926,333
Mar 16, 20210.10500.11000.10000.10500.10502,917,013
Mar 15, 20210.09900.10500.09800.10000.10003,983,795
Mar 12, 20210.09900.09900.09600.09900.0990810,298
Mar 11, 20210.09700.09900.09600.09600.0960579,281
Mar 10, 20210.09700.09900.09200.09900.09901,679,542
Mar 09, 20210.09800.09800.09000.09000.09002,172,093
Mar 08, 20210.09600.09900.09400.09400.09402,369,382
Mar 05, 20210.08800.09200.08800.09050.09051,308,466
Mar 04, 20210.08900.09000.08800.08800.0880978,798
Mar 03, 20210.09400.09400.08800.08900.08902,461,433
Mar 02, 20210.09200.09600.09100.09400.0940857,223
Mar 01, 20210.09400.09400.09150.09150.0915231,087
Feb 26, 20210.09300.09500.09200.09400.0940385,206
Feb 25, 20210.09500.09600.09400.09500.0950369,902
Feb 24, 20210.09300.09500.09200.09400.0940890,968
Feb 23, 20210.09700.09700.09400.09400.0940440,327
Feb 22, 20210.09900.09900.09600.09600.0960478,571
Feb 19, 20210.09900.09900.09500.09600.0960474,980
Feb 18, 20210.09200.09900.09200.09900.09901,846,961
Feb 17, 20210.09100.09200.09000.09100.09101,713,447
Feb 16, 20210.09600.09600.09500.09600.0960375,618
Feb 15, 20210.09700.09700.09500.09500.0950683,348
Feb 12, 20210.09400.09900.09400.09700.09701,273,320
Feb 11, 20210.09600.09600.09000.09000.09003,323,188
Feb 10, 20210.09500.09600.09400.09400.0940802,998
Feb 09, 20210.09900.09900.09400.09400.09402,993,378
Feb 08, 20210.10500.10500.09900.09900.09904,050,731
Feb 05, 20210.10500.10500.10000.10000.10001,741,171
Feb 04, 20210.10500.10500.10000.10500.1050934,543
Feb 03, 20210.10000.10500.10000.10500.1050894,679
Feb 02, 20210.10500.10500.10000.10500.1050273,676
Feb 01, 20210.10500.10500.10000.10000.10003,249,918
Jan 29, 20210.11000.11500.10500.10500.10503,134,208
Jan 28, 20210.11000.11000.10000.10500.10503,362,898
Jan 27, 20210.11500.12000.11500.11500.11501,204,906
Jan 25, 20210.11500.12000.11000.11500.11501,251,127
Jan 22, 20210.11000.11500.10500.11000.11001,721,862
Jan 21, 20210.11500.11500.11000.11000.11001,341,310
Jan 20, 20210.10500.11500.10000.11500.11501,545,562
Jan 19, 20210.10000.10500.10000.10000.1000393,012
Jan 18, 20210.10500.10500.10000.10000.1000665,083
Jan 15, 20210.10500.10500.10000.10500.1050893,440
Jan 14, 20210.10500.10500.10000.10500.1050510,571
Jan 13, 20210.10500.10500.09900.10000.10001,056,803
Jan 12, 20210.09400.10500.09400.10000.10003,144,083
Jan 11, 20210.09100.09400.09100.09400.09402,458,969
Jan 08, 20210.09200.09200.09100.09100.0910872,083
Jan 07, 20210.09200.09300.09100.09200.09201,209,709
Jan 06, 20210.09200.09200.09000.09200.0920607,727
Jan 05, 20210.08900.09100.08800.09100.09101,458,200
Jan 04, 20210.08900.09050.08900.09000.0900432,906
Dec 31, 20200.09300.09300.09000.09000.0900379,356
Dec 30, 20200.09000.09100.09000.09100.0910424,137
Dec 29, 20200.09100.09200.09000.09100.0910682,395
Dec 24, 20200.09000.09000.08900.09000.0900335,100
Dec 23, 20200.09100.09100.08800.09000.0900217,578
Dec 22, 20200.08800.09100.08800.08900.0890398,909
Dec 21, 20200.08900.09000.08800.08800.0880765,426
Dec 18, 20200.09200.09200.08600.08700.08701,178,703
Dec 17, 20200.09300.09300.08900.09200.0920564,818
Dec 16, 20200.09300.09300.09200.09300.0930985,774
Dec 15, 20200.09300.09300.08800.08900.08901,514,562
Dec 14, 20200.09000.09400.09000.09300.09302,361,843
Dec 11, 20200.08800.09000.08800.08900.08901,126,214
Dec 10, 20200.08500.08600.08200.08600.08601,649,097
Dec 09, 20200.08700.08700.08200.08200.08202,133,266
Dec 08, 20200.08800.08900.08600.08700.08701,283,917
Dec 07, 20200.09000.09000.08800.08800.08801,253,233
Dec 04, 20200.09000.09100.08900.08900.0890714,098
Dec 03, 20200.09200.09200.08700.09000.09002,386,721
Dec 02, 20200.09200.09200.09100.09100.0910294,707
Dec 01, 20200.09300.09300.09100.09200.0920560,232
Nov 30, 20200.09400.09400.09100.09200.09202,616,147
Nov 27, 20200.09600.09600.09400.09500.09501,138,795
Nov 26, 20200.09700.09700.09500.09500.09501,293,220
Nov 25, 20200.09600.09700.09500.09700.09701,512,275
Nov 24, 20200.09500.09600.09400.09500.0950475,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...