Talga Group Ltd Historical Data - TLG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Talga Group Ltd (TLG)
Talga Group Ltd (TLG) Historical

Talga Group Ltd (TLG)

0.53

0.065

(13.98%)

Closed January 27 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.11	26.1904761905	0.42	0.53	0.41	360480	0.4569709	DE
4	0.1	23.2558139535	0.43	0.53	0.405	301465	0.43521286	DE
12	-0.01	-1.85185185185	0.54	0.72	0.39	800659	0.51287924	DE
26	0.08	17.7777777778	0.45	0.72	0.345	941435	0.44889109	DE
52	-0.02	-3.63636363636	0.55	0.96	0.345	870963	0.55280137	DE
156	-1.01	-65.5844155844	1.54	2	0.345	786838	1.04779274	DE
260	0.09	20.4545454545	0.44	2.23	0.175	880913	1.18659491	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737695700	0.53	0.065	13.98	0.475	0.53	0.465	862471
1737609300	0.465	0	0.00	0.47	0.4725	0.455	93063
1737522900	0.465	0.015	3.33	0.455	0.48	0.45	238339
1737436500	0.45	-0.02	-4.26	0.485	0.485	0.45	307655
1737350100	0.47	0.005	1.08	0.48	0.5	0.47	279961
1737090900	0.465	0.04	9.41	0.42	0.47	0.42	695031
1737004500	0.425	0.0150001	3.66	0.42	0.43	0.4099999	281416
1736918100	0.4099999	-0.01	-2.38	0.43	0.43	0.4099999	219812
1736831700	0.42	0.0100001	2.44	0.4099999	0.43	0.405	210066
1736745300	0.4099999	-0.015	-3.53	0.415	0.43	0.4099999	188367
1736486100	0.425	0.01	2.41	0.415	0.43	0.4099999	255423
1736399700	0.415	0	0.00	0.425	0.425	0.415	160409
1736313300	0.415	0	0.00	0.42	0.43	0.4099999	465085
1736226900	0.415	-0.005	-1.19	0.42	0.445	0.415	235927
1736140500	0.42	-0.02	-4.55	0.44	0.445	0.415	534751
1735881300	0.44	0	0.00	0.425	0.45	0.42	287606
1735794900	0.44	0	0.00	0.435	0.455	0.415	540850
1735617660	0.44	0.01	2.33	0.43	0.44	0.42	120009
1735535700	0.43	0	0.00	0.43	0.435	0.415	202747
1735276500	0.43	0.005	1.18	0.43	0.435	0.415	202910
1735014060	0.425	0	0.00	0.435	0.435	0.425	71322
1734930900	0.425	0.005	1.19	0.42	0.44	0.42	188603
1734671700	0.42	-0.015	-3.45	0.44	0.44	0.42	169315
1734585300	0.435	0	0.00	0.42	0.44	0.4099999	355536
1734498900	0.435	0.015	3.57	0.42	0.44	0.415	590227
1734412500	0.42	0.015	3.70	0.4	0.435	0.39	1147529
1734326100	0.405	-0.04	-8.99	0.445	0.455	0.405	454624
1734066900	0.445	0.025	5.95	0.44	0.445	0.425	358924
1733980500	0.42	-0.03	-6.67	0.445	0.445	0.42	1233606
1733894100	0.45	-0.0125	-2.70	0.465	0.465	0.44	594052
1733807700	0.4625	0.0175	3.93	0.44	0.475	0.44	542613
1733721300	0.445	-0.01	-2.20	0.45	0.46	0.445	291170
1733462100	0.455	0.005	1.11	0.44	0.455	0.44	218277
1733375700	0.45	-0.01	-2.17	0.465	0.465	0.45	773570
1733289300	0.46	0.005	1.10	0.465	0.49	0.455	546681
1733202900	0.455	-0.01	-2.15	0.46	0.47	0.435	643630
1733116500	0.465	-0.0125	-2.62	0.485	0.485	0.46	432067
1732857300	0.4775	0.0075	1.60	0.475	0.495	0.47	345525
1732770900	0.47	-0.01	-2.08	0.48	0.49	0.46	534696
1732684500	0.48	-0.015	-3.03	0.525	0.525	0.475	563433
1732598100	0.495	0.0275	5.88	0.47	0.54	0.46	1141152
1732511700	0.4675	0.0375	8.72	0.435	0.47	0.43	706426
1732252500	0.43	-0.03	-6.52	0.46	0.46	0.43	357617
1732166100	0.46	0.015	3.37	0.45	0.475	0.445	476574
1732079700	0.445	0.01	2.30	0.435	0.47	0.43	810675
1731993300	0.435	-0.025	-5.43	0.45	0.46	0.43	538856
1731906900	0.46	0	0.00	0.465	0.5	0.44	1190037
1731647700	0.46	-0.02	-4.17	0.485	0.49	0.46	389197
1731561300	0.48	-0.02	-4.00	0.515	0.515	0.48	679424
1731474900	0.5	0.03	6.38	0.485	0.515	0.465	982091
1731388500	0.47	-0.04	-7.84	0.505	0.505	0.465	972496
1731302100	0.51	-0.01	-1.92	0.52	0.52	0.49	834834
1731042900	0.52	-0.02	-3.70	0.535	0.55	0.515	1004587
1730956500	0.54	-0.045	-7.69	0.58	0.59	0.525	1180192
1730870100	0.585	-0.01	-1.68	0.6	0.62	0.5649999	1020397
1730783700	0.595	-0.02	-3.25	0.62	0.67	0.585	2660634
1730697300	0.615	0.015	2.50	0.61	0.62	0.5675	1735240
1730438100	0.6	0.02	3.45	0.58	0.64	0.5699999	3422777
1730351700	0.58	0.1700001	41.46	0.54	0.72	0.54	10052598
1730265300	0.4099999	0.0149999	3.80	0.42	0.435	0.4	838430
1730178900	0.395	-0.015	-3.66	0.415	0.415	0.39	705314
1730092500	0.4099999	0.0149999	3.80	0.405	0.4099999	0.395	406218
1729833300	0.395	0.03	8.22	0.43	0.435	0.39	1773989

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