Tuas Limited (ASX:TUA)
Australia · Delayed Price · Currency is AUD 2.670
+0.400 (17.62%)
May 19, 2026, 4:10 PM AEST
Tuas Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 2.43 | 2.87 | 2.40 | 2.82 | - | 24.01% | 7,419,329 |
| May 18, 2026 | 3.90 | 3.92 | 1.91 | 2.27 | 2.27 | -62.79% | 21,574,270 |
| May 15, 2026 | 5.90 | 6.10 | 5.86 | 6.10 | 6.10 | 5.35% | 551,072 |
| May 14, 2026 | 5.72 | 5.79 | 5.65 | 5.79 | 5.79 | 0.52% | 747,913 |
| May 13, 2026 | 5.77 | 5.78 | 5.70 | 5.76 | 5.76 | -0.35% | 371,678 |
| May 12, 2026 | 5.84 | 5.89 | 5.70 | 5.78 | 5.78 | -1.87% | 709,156 |
| May 11, 2026 | 5.78 | 5.91 | 5.75 | 5.89 | 5.89 | 0.86% | 400,548 |
| May 8, 2026 | 5.89 | 5.96 | 5.82 | 5.84 | 5.84 | -1.85% | 494,256 |
| May 7, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.17% | 632,480 |
| May 6, 2026 | 5.99 | 6.06 | 5.90 | 5.94 | 5.94 | -0.83% | 388,898 |
| May 5, 2026 | 5.97 | 6.05 | 5.92 | 5.99 | 5.99 | -0.17% | 445,353 |
| May 4, 2026 | 6.08 | 6.10 | 5.96 | 6.00 | 6.00 | -0.50% | 707,830 |
| May 1, 2026 | 6.00 | 6.03 | 5.93 | 6.03 | 6.03 | 2.03% | 232,320 |
| Apr 30, 2026 | 5.72 | 5.92 | 5.72 | 5.91 | 5.91 | 2.07% | 429,447 |
| Apr 29, 2026 | 5.78 | 5.85 | 5.77 | 5.79 | 5.79 | -0.69% | 1,082,202 |
| Apr 28, 2026 | 5.88 | 5.91 | 5.76 | 5.83 | 5.83 | -2.67% | 686,145 |
| Apr 27, 2026 | 6.06 | 6.18 | 5.95 | 5.99 | 5.99 | -1.96% | 323,771 |
| Apr 24, 2026 | 6.19 | 6.19 | 6.01 | 6.11 | 6.11 | -0.65% | 366,704 |
| Apr 23, 2026 | 6.06 | 6.33 | 6.04 | 6.15 | 6.15 | 0.49% | 929,845 |
| Apr 22, 2026 | 6.10 | 6.21 | 6.01 | 6.12 | 6.12 | 0.33% | 830,277 |
| Apr 21, 2026 | 6.10 | 6.13 | 5.96 | 6.10 | 6.10 | 1.33% | 440,731 |
| Apr 20, 2026 | 6.19 | 6.19 | 5.99 | 6.02 | 6.02 | -0.50% | 943,478 |
| Apr 17, 2026 | 6.04 | 6.26 | 5.98 | 6.05 | 6.05 | -0.17% | 707,873 |
| Apr 16, 2026 | 5.98 | 6.13 | 5.98 | 6.06 | 6.06 | 1.85% | 602,134 |
| Apr 15, 2026 | 6.05 | 6.10 | 5.86 | 5.95 | 5.95 | -0.17% | 451,034 |
| Apr 14, 2026 | 6.08 | 6.09 | 5.83 | 5.96 | 5.96 | - | 732,116 |
| Apr 13, 2026 | 6.02 | 6.07 | 5.83 | 5.96 | 5.96 | -0.83% | 532,425 |
| Apr 10, 2026 | 5.80 | 6.01 | 5.78 | 6.01 | 6.01 | 0.50% | 704,037 |
| Apr 9, 2026 | 6.04 | 6.08 | 5.88 | 5.98 | 5.98 | -1.97% | 659,643 |
| Apr 8, 2026 | 5.81 | 6.13 | 5.80 | 6.10 | 6.10 | 6.09% | 1,113,292 |
| Apr 7, 2026 | 6.07 | 6.08 | 5.71 | 5.75 | 5.75 | -0.69% | 657,524 |
| Apr 2, 2026 | 6.19 | 6.25 | 5.77 | 5.79 | 5.79 | -6.76% | 596,903 |
| Apr 1, 2026 | 6.09 | 6.23 | 6.09 | 6.21 | 6.21 | 1.97% | 623,105 |
| Mar 31, 2026 | 5.96 | 6.16 | 5.93 | 6.09 | 6.09 | 1.00% | 1,059,708 |
| Mar 30, 2026 | 5.91 | 6.05 | 5.83 | 6.03 | 6.03 | - | 1,538,870 |
| Mar 27, 2026 | 6.14 | 6.15 | 5.88 | 6.03 | 6.03 | -2.43% | 1,405,095 |
| Mar 26, 2026 | 6.09 | 6.30 | 6.09 | 6.18 | 6.18 | -0.32% | 1,314,505 |
| Mar 25, 2026 | 5.96 | 6.57 | 5.96 | 6.20 | 6.20 | 3.51% | 1,261,241 |
| Mar 24, 2026 | 6.28 | 6.28 | 5.97 | 5.99 | 5.99 | -1.16% | 545,785 |
| Mar 23, 2026 | 6.02 | 6.11 | 5.89 | 6.06 | 6.06 | -1.46% | 501,538 |
| Mar 20, 2026 | 6.04 | 6.27 | 6.04 | 6.15 | 6.15 | 1.15% | 2,743,237 |
| Mar 19, 2026 | 6.06 | 6.10 | 5.83 | 6.08 | 6.08 | -2.72% | 1,900,025 |
| Mar 18, 2026 | 6.13 | 6.26 | 6.08 | 6.25 | 6.25 | 2.46% | 622,669 |
| Mar 17, 2026 | 5.91 | 6.10 | 5.91 | 6.10 | 6.10 | 1.33% | 334,247 |
| Mar 16, 2026 | 6.05 | 6.05 | 5.95 | 6.02 | 6.02 | 0.33% | 299,036 |
| Mar 13, 2026 | 5.96 | 6.06 | 5.94 | 6.00 | 6.00 | -0.50% | 303,893 |
| Mar 12, 2026 | 6.09 | 6.24 | 5.98 | 6.03 | 6.03 | -4.13% | 737,597 |
| Mar 11, 2026 | 6.21 | 6.32 | 6.21 | 6.29 | 6.29 | -0.32% | 389,623 |
| Mar 10, 2026 | 6.30 | 6.40 | 6.22 | 6.31 | 6.31 | 2.60% | 489,391 |
| Mar 9, 2026 | 5.97 | 6.19 | 5.78 | 6.15 | 6.15 | -1.28% | 1,037,877 |