Talga Group Ltd (ASX:TLG)
Australia · Delayed Price · Currency is AUD 0.4300
+0.0100 (2.38%)
Oct 3, 2025, 4:10 PM AEST
Talga Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 2.38% | 1,259,649 |
| Oct 2, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 5.00% | 851,756 |
| Oct 1, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -9.09% | 1,479,518 |
| Sep 30, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 818,234 |
| Sep 29, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 2.30% | 145,090 |
| Sep 26, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -2.25% | 387,425 |
| Sep 25, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.20% | 237,106 |
| Sep 24, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 2.25% | 350,619 |
| Sep 23, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 3.49% | 134,757 |
| Sep 22, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | - | 602,433 |
| Sep 19, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 590,709 |
| Sep 18, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -4.35% | 255,316 |
| Sep 17, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 2.22% | 261,834 |
| Sep 16, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | 3.45% | 172,554 |
| Sep 15, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -5.43% | 425,554 |
| Sep 12, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | 2.22% | 378,036 |
| Sep 11, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 654,872 |
| Sep 10, 2025 | 0.48 | 0.50 | 0.45 | 0.46 | 0.46 | -7.14% | 722,943 |
| Sep 9, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | 5.38% | 729,520 |
| Sep 8, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.11% | 417,586 |
| Sep 5, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 430,161 |
| Sep 4, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -4.00% | 839,492 |
| Sep 3, 2025 | 0.53 | 0.54 | 0.50 | 0.50 | 0.50 | -4.76% | 1,044,010 |
| Sep 2, 2025 | 0.51 | 0.54 | 0.50 | 0.53 | 0.53 | 2.94% | 1,604,589 |
| Sep 1, 2025 | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | 0.99% | 591,243 |
| Aug 29, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.98% | 437,730 |
| Aug 28, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -4.67% | 806,450 |
| Aug 27, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 334,471 |
| Aug 26, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -0.93% | 1,061,392 |
| Aug 25, 2025 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 2.86% | 914,758 |
| Aug 22, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 1.94% | 699,305 |
| Aug 21, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | - | 313,602 |
| Aug 20, 2025 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | -3.74% | 1,915,161 |
| Aug 19, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | 2.88% | 1,858,684 |
| Aug 18, 2025 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | -0.95% | 843,185 |
| Aug 15, 2025 | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -2.78% | 700,745 |
| Aug 14, 2025 | 0.51 | 0.54 | 0.50 | 0.54 | 0.54 | 9.09% | 2,870,847 |
| Aug 13, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 4.21% | 2,457,272 |
| Aug 12, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 493,598 |
| Aug 11, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 317,235 |
| Aug 8, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 783,109 |
| Aug 7, 2025 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 4.35% | 408,754 |
| Aug 6, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 2.22% | 224,923 |
| Aug 5, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -1.10% | 382,293 |
| Aug 4, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 3.41% | 320,187 |
| Aug 1, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 319,184 |
| Jul 31, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -3.33% | 179,475 |
| Jul 30, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 421,260 |
| Jul 29, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -5.38% | 613,283 |
| Jul 28, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 558,234 |