Tuas Limited (ASX:TUA)
Australia · Delayed Price · Currency is AUD 7.80
+0.11 (1.43%)
Aug 25, 2025, 4:10 PM AEST
Tuas Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.44 | 7.69 | 7.42 | 7.69 | 7.69 | 2.53% | 782,185 |
| Aug 21, 2025 | 7.28 | 7.52 | 7.26 | 7.50 | 7.50 | 3.59% | 1,690,370 |
| Aug 20, 2025 | 7.43 | 7.48 | 7.21 | 7.24 | 7.24 | -2.95% | 1,160,136 |
| Aug 19, 2025 | 7.50 | 7.59 | 7.42 | 7.46 | 7.46 | -0.53% | 1,725,833 |
| Aug 18, 2025 | 7.51 | 7.78 | 7.49 | 7.50 | 7.50 | -1.45% | 3,257,599 |
| Aug 15, 2025 | 7.61 | 7.67 | 7.26 | 7.61 | 7.61 | -0.13% | 4,074,116 |
| Aug 14, 2025 | 7.29 | 7.70 | 7.23 | 7.62 | 7.62 | 4.38% | 8,066,088 |
| Aug 13, 2025 | 7.13 | 7.54 | 7.08 | 7.30 | 7.30 | 2.24% | 4,007,335 |
| Aug 12, 2025 | 7.70 | 8.19 | 7.00 | 7.14 | 7.14 | 29.58% | 25,647,108 |
| Aug 11, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Aug 8, 2025 | 5.57 | 5.57 | 5.40 | 5.51 | 5.51 | -0.72% | 230,276 |
| Aug 7, 2025 | 5.39 | 5.57 | 5.39 | 5.55 | 5.55 | 3.16% | 239,061 |
| Aug 6, 2025 | 5.45 | 5.45 | 5.25 | 5.38 | 5.38 | 0.19% | 320,604 |
| Aug 5, 2025 | 5.44 | 5.49 | 5.31 | 5.37 | 5.37 | -1.10% | 436,082 |
| Aug 4, 2025 | 5.32 | 5.51 | 5.30 | 5.43 | 5.43 | 1.69% | 290,549 |
| Aug 1, 2025 | 5.30 | 5.46 | 5.28 | 5.34 | 5.34 | -0.56% | 727,580 |
| Jul 31, 2025 | 5.13 | 5.42 | 5.13 | 5.37 | 5.37 | 3.27% | 341,169 |
| Jul 30, 2025 | 5.21 | 5.24 | 5.09 | 5.20 | 5.20 | 2.77% | 325,026 |
| Jul 29, 2025 | 5.32 | 5.32 | 4.93 | 5.06 | 5.06 | -5.07% | 621,044 |
| Jul 28, 2025 | 5.22 | 5.36 | 5.17 | 5.33 | 5.33 | 2.50% | 439,622 |
| Jul 25, 2025 | 5.15 | 5.26 | 5.14 | 5.20 | 5.20 | 1.36% | 329,055 |
| Jul 24, 2025 | 5.20 | 5.20 | 5.05 | 5.13 | 5.13 | 0.98% | 313,019 |
| Jul 23, 2025 | 5.04 | 5.10 | 5.00 | 5.08 | 5.08 | 0.99% | 563,818 |
| Jul 22, 2025 | 5.14 | 5.15 | 5.03 | 5.03 | 5.03 | -1.95% | 343,115 |
| Jul 21, 2025 | 5.15 | 5.15 | 5.04 | 5.13 | 5.13 | 0.20% | 397,393 |
| Jul 18, 2025 | 5.20 | 5.24 | 5.12 | 5.12 | 5.12 | -1.54% | 557,036 |
| Jul 17, 2025 | 5.19 | 5.26 | 5.16 | 5.20 | 5.20 | - | 271,380 |
| Jul 16, 2025 | 5.22 | 5.23 | 5.16 | 5.20 | 5.20 | -0.19% | 287,101 |
| Jul 15, 2025 | 5.19 | 5.24 | 5.15 | 5.21 | 5.21 | - | 259,563 |
| Jul 14, 2025 | 5.25 | 5.28 | 5.11 | 5.21 | 5.21 | -2.07% | 423,579 |
| Jul 11, 2025 | 5.50 | 5.50 | 5.18 | 5.32 | 5.32 | -3.45% | 656,679 |
| Jul 10, 2025 | 5.42 | 5.51 | 5.37 | 5.51 | 5.51 | 0.92% | 405,247 |
| Jul 9, 2025 | 5.50 | 5.54 | 5.39 | 5.46 | 5.46 | -0.91% | 344,673 |
| Jul 8, 2025 | 5.60 | 5.60 | 5.36 | 5.51 | 5.51 | -1.61% | 554,420 |
| Jul 7, 2025 | 5.60 | 5.65 | 5.54 | 5.60 | 5.60 | -1.75% | 569,505 |
| Jul 4, 2025 | 5.71 | 5.79 | 5.64 | 5.70 | 5.70 | - | 316,094 |
| Jul 3, 2025 | 5.94 | 5.94 | 5.62 | 5.70 | 5.70 | -2.40% | 452,901 |
| Jul 2, 2025 | 5.80 | 5.90 | 5.76 | 5.84 | 5.84 | 0.86% | 256,217 |
| Jul 1, 2025 | 5.97 | 5.98 | 5.77 | 5.79 | 5.79 | -2.69% | 374,609 |
| Jun 30, 2025 | 5.99 | 6.15 | 5.92 | 5.95 | 5.95 | 0.17% | 289,735 |
| Jun 27, 2025 | 5.84 | 6.01 | 5.84 | 5.94 | 5.94 | 1.71% | 481,237 |
| Jun 26, 2025 | 5.75 | 5.90 | 5.75 | 5.84 | 5.84 | -0.17% | 1,426,160 |
| Jun 25, 2025 | 5.84 | 5.88 | 5.75 | 5.85 | 5.85 | -0.17% | 487,609 |
| Jun 24, 2025 | 5.85 | 5.99 | 5.77 | 5.86 | 5.86 | -0.68% | 305,767 |
| Jun 23, 2025 | 5.99 | 5.99 | 5.83 | 5.90 | 5.90 | -1.01% | 179,587 |
| Jun 20, 2025 | 5.80 | 6.00 | 5.77 | 5.96 | 5.96 | 0.17% | 245,371 |
| Jun 19, 2025 | 6.04 | 6.04 | 5.92 | 5.95 | 5.95 | -0.83% | 126,921 |
| Jun 18, 2025 | 5.94 | 6.03 | 5.85 | 6.00 | 6.00 | 0.67% | 269,339 |
| Jun 17, 2025 | 5.86 | 5.98 | 5.85 | 5.96 | 5.96 | 0.34% | 242,733 |
| Jun 16, 2025 | 5.86 | 5.97 | 5.82 | 5.94 | 5.94 | 0.85% | 223,786 |