Tuas Limited (ASX:TUA)
Australia · Delayed Price · Currency is AUD 5.47
+0.04 (0.74%)
Aug 5, 2025, 1:41 PM AEST
Tuas Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 5.44 | 5.47 | 5.31 | 5.45 | - | 0.37% | 167,294 |
| Aug 4, 2025 | 5.32 | 5.51 | 5.30 | 5.43 | 5.43 | 1.69% | 206,144 |
| 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 |
| Jun 13, 2025 | 5.98 | 5.98 | 5.82 | 5.89 | 5.89 | -1.01% | 385,799 |
| Jun 12, 2025 | 5.95 | 5.99 | 5.85 | 5.95 | 5.95 | 1.71% | 189,455 |
| Jun 11, 2025 | 5.91 | 5.95 | 5.82 | 5.85 | 5.85 | -1.02% | 189,220 |
| Jun 10, 2025 | 5.95 | 5.95 | 5.71 | 5.91 | 5.91 | 0.17% | 486,114 |
| Jun 6, 2025 | 5.99 | 5.99 | 5.87 | 5.90 | 5.90 | -0.34% | 247,757 |
| Jun 5, 2025 | 5.97 | 6.06 | 5.87 | 5.92 | 5.92 | -0.84% | 522,942 |
| Jun 4, 2025 | 5.98 | 6.04 | 5.90 | 5.97 | 5.97 | - | 299,102 |
| Jun 3, 2025 | 5.72 | 6.00 | 5.72 | 5.97 | 5.97 | 2.40% | 403,627 |
| Jun 2, 2025 | 5.82 | 5.92 | 5.80 | 5.83 | 5.83 | 0.34% | 237,186 |
| May 30, 2025 | 5.70 | 5.90 | 5.65 | 5.81 | 5.81 | 1.75% | 1,635,834 |
| May 29, 2025 | 5.72 | 5.78 | 5.64 | 5.71 | 5.71 | -0.35% | 255,623 |
| May 28, 2025 | 5.67 | 5.78 | 5.64 | 5.73 | 5.73 | 1.60% | 288,776 |
| May 27, 2025 | 5.68 | 5.73 | 5.57 | 5.64 | 5.64 | -0.53% | 322,638 |