Tuas Limited (ASX:TUA)
Australia · Delayed Price · Currency is AUD 7.09
-0.02 (-0.28%)
At close: Jan 30, 2026
Tuas Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.01 | 7.09 | 6.86 | 7.09 | 7.09 | -0.28% | 1,433,662 |
| Jan 29, 2026 | 7.30 | 7.45 | 7.01 | 7.11 | 7.11 | -2.74% | 1,506,777 |
| Jan 28, 2026 | 7.52 | 7.57 | 7.31 | 7.31 | 7.31 | -3.31% | 380,360 |
| Jan 27, 2026 | 7.68 | 7.81 | 7.51 | 7.56 | 7.56 | -1.05% | 618,775 |
| Jan 23, 2026 | 7.40 | 7.73 | 7.40 | 7.64 | 7.64 | 3.24% | 441,900 |
| Jan 22, 2026 | 7.43 | 7.54 | 7.40 | 7.40 | 7.40 | 0.41% | 638,328 |
| Jan 21, 2026 | 7.26 | 7.41 | 7.01 | 7.37 | 7.37 | -0.27% | 530,281 |
| Jan 20, 2026 | 7.39 | 7.50 | 7.38 | 7.39 | 7.39 | -0.27% | 2,101,002 |
| Jan 19, 2026 | 7.47 | 7.53 | 7.39 | 7.41 | 7.41 | -0.54% | 334,207 |
| Jan 16, 2026 | 7.34 | 7.50 | 7.34 | 7.45 | 7.45 | 1.92% | 349,908 |
| Jan 15, 2026 | 7.11 | 7.34 | 7.06 | 7.31 | 7.31 | 2.81% | 592,393 |
| Jan 14, 2026 | 7.12 | 7.16 | 7.07 | 7.11 | 7.11 | 0.42% | 510,549 |
| Jan 13, 2026 | 7.06 | 7.12 | 7.03 | 7.08 | 7.08 | 1.14% | 612,915 |
| Jan 12, 2026 | 6.97 | 7.02 | 6.89 | 7.00 | 7.00 | 0.57% | 420,064 |
| Jan 9, 2026 | 7.00 | 7.05 | 6.91 | 6.96 | 6.96 | -0.71% | 407,717 |
| Jan 8, 2026 | 6.90 | 7.04 | 6.89 | 7.01 | 7.01 | 1.30% | 322,178 |
| Jan 7, 2026 | 6.78 | 6.98 | 6.76 | 6.92 | 6.92 | 1.17% | 848,276 |
| Jan 6, 2026 | 6.90 | 6.97 | 6.75 | 6.84 | 6.84 | -0.44% | 851,739 |
| Jan 5, 2026 | 7.10 | 7.16 | 6.86 | 6.87 | 6.87 | -2.97% | 446,186 |
| Jan 2, 2026 | 7.05 | 7.10 | 7.04 | 7.08 | 7.08 | 0.14% | 196,682 |
| Dec 31, 2025 | 7.05 | 7.12 | 7.00 | 7.07 | 7.07 | -0.28% | 285,505 |
| Dec 30, 2025 | 7.07 | 7.13 | 7.00 | 7.09 | 7.09 | 0.14% | 345,632 |
| Dec 29, 2025 | 7.10 | 7.11 | 7.00 | 7.08 | 7.08 | -1.12% | 425,242 |
| Dec 24, 2025 | 6.88 | 7.16 | 6.88 | 7.16 | 7.16 | 2.43% | 747,346 |
| Dec 23, 2025 | 7.03 | 7.07 | 6.95 | 6.99 | 6.99 | -0.71% | 399,697 |
| Dec 22, 2025 | 7.18 | 7.19 | 6.99 | 7.04 | 7.04 | -1.95% | 655,316 |
| Dec 19, 2025 | 7.15 | 7.33 | 7.15 | 7.18 | 7.18 | 0.56% | 8,275,439 |
| Dec 18, 2025 | 7.03 | 7.27 | 7.03 | 7.14 | 7.14 | -1.38% | 892,011 |
| Dec 17, 2025 | 7.15 | 7.30 | 7.07 | 7.24 | 7.24 | 0.98% | 2,682,596 |
| Dec 16, 2025 | 7.06 | 7.31 | 7.03 | 7.17 | 7.17 | 1.99% | 1,135,715 |
| Dec 15, 2025 | 7.04 | 7.07 | 6.93 | 7.03 | 7.03 | 0.14% | 651,171 |
| Dec 12, 2025 | 7.10 | 7.12 | 6.96 | 7.02 | 7.02 | - | 557,367 |
| Dec 11, 2025 | 6.97 | 7.13 | 6.97 | 7.02 | 7.02 | - | 669,546 |
| Dec 10, 2025 | 7.06 | 7.11 | 6.98 | 7.02 | 7.02 | -0.14% | 797,712 |
| Dec 9, 2025 | 7.01 | 7.16 | 7.00 | 7.03 | 7.03 | - | 1,666,505 |
| Dec 8, 2025 | 6.90 | 7.04 | 6.90 | 7.03 | 7.03 | 1.74% | 644,017 |
| Dec 5, 2025 | 7.02 | 7.06 | 6.90 | 6.91 | 6.91 | -0.43% | 479,663 |
| Dec 4, 2025 | 6.98 | 7.05 | 6.88 | 6.94 | 6.94 | -0.14% | 872,962 |
| Dec 3, 2025 | 6.76 | 6.98 | 6.76 | 6.95 | 6.95 | 2.21% | 2,432,845 |
| Dec 2, 2025 | 6.58 | 6.83 | 6.51 | 6.80 | 6.80 | - | 1,266,496 |
| Dec 1, 2025 | 6.73 | 7.06 | 6.52 | 6.80 | 6.80 | 4.94% | 1,177,319 |
| Nov 28, 2025 | 6.40 | 6.50 | 6.34 | 6.48 | 6.48 | 1.41% | 570,515 |
| Nov 27, 2025 | 6.41 | 6.42 | 6.26 | 6.39 | 6.39 | 1.43% | 1,066,959 |
| Nov 26, 2025 | 6.37 | 6.42 | 6.16 | 6.30 | 6.30 | -0.63% | 1,096,670 |
| Nov 25, 2025 | 6.42 | 6.56 | 6.29 | 6.34 | 6.34 | -1.40% | 1,510,762 |
| Nov 24, 2025 | 6.42 | 6.56 | 6.41 | 6.43 | 6.43 | 0.31% | 2,395,976 |
| Nov 21, 2025 | 6.40 | 6.48 | 6.23 | 6.41 | 6.41 | -1.38% | 1,060,309 |
| Nov 20, 2025 | 6.47 | 6.61 | 6.47 | 6.50 | 6.50 | -0.15% | 508,441 |
| Nov 19, 2025 | 6.48 | 6.62 | 6.35 | 6.51 | 6.51 | -0.15% | 1,016,584 |
| Nov 18, 2025 | 6.68 | 6.68 | 6.48 | 6.52 | 6.52 | -2.25% | 737,143 |