Skip to main content
Talius Group Limited (ASX:TAL)
Australia flag Australia · Delayed Price · Currency is AUD
0.0720
+0.0040 (5.88%)
Apr 29, 2026, 3:48 PM AEST

Talius Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.070.070.070.070.071.49%13,888
Apr 27, 20260.060.070.060.070.074.69%91,306
Apr 24, 20260.070.070.060.060.06-3.03%156,093
Apr 23, 20260.070.070.070.070.07-179
Apr 22, 20260.070.070.070.070.07-50,000
Apr 21, 20260.070.070.070.070.071.54%1,320,926
Apr 20, 20260.060.070.060.070.0718.18%404,972
Apr 17, 20260.060.060.060.060.06-7,725
Apr 15, 20260.060.060.060.060.06-154,069
Apr 13, 20260.060.060.060.060.06-376
Apr 9, 20260.060.060.060.060.06-185,520
Apr 8, 20260.060.060.060.060.06-90,763
Apr 7, 20260.060.060.060.060.063.77%3,135,000
Mar 31, 20260.060.060.050.050.05-69,824
Mar 30, 20260.050.050.050.050.05-11.67%42,451
Mar 25, 20260.060.060.060.060.06-609,578
Mar 24, 20260.060.060.060.060.063.45%10,000
Mar 23, 20260.060.060.050.060.06-1.69%421,635
Mar 20, 20260.060.060.060.060.06-3.28%139,985
Mar 19, 20260.060.060.060.060.06-6.15%454,301
Mar 18, 20260.070.070.070.070.07-1.52%137,000
Mar 17, 20260.070.070.070.070.07-105,000
Mar 16, 20260.070.070.070.070.07-4.35%50,000
Mar 13, 20260.070.070.070.070.07-132,272
Mar 12, 20260.070.070.070.070.07-1.43%173
Mar 11, 20260.070.070.070.070.074.48%262,804
Mar 10, 20260.070.070.070.070.07-2.90%240,805
Mar 9, 20260.070.070.070.070.071.47%62,275
Mar 6, 20260.070.070.070.070.07-1.45%78,694
Mar 5, 20260.070.070.070.070.07-74,000
Mar 3, 20260.070.070.070.070.07-795,390
Mar 2, 20260.070.070.070.070.071.47%435,748
Feb 27, 20260.070.070.070.070.07-5.56%138,337
Feb 26, 20260.070.070.070.070.07-348,157
Feb 25, 20260.070.080.070.070.072.86%394,036
Feb 23, 20260.070.070.070.070.071.45%41,805
Feb 20, 20260.070.070.070.070.07-1.43%7,322
Feb 19, 20260.080.080.070.070.07-263,581
Feb 18, 20260.070.070.070.070.07-7.89%20,100
Feb 17, 20260.080.080.080.080.08-2,260
Feb 12, 20260.070.080.070.080.08-2.56%106,802
Feb 3, 20260.070.080.070.080.08-1.27%70,506
Feb 2, 20260.080.080.080.080.08-311
Jan 30, 20260.080.080.080.080.08-1.25%100,000
Jan 29, 20260.080.080.080.080.08-6,405
Jan 28, 20260.080.080.080.080.08-51,971
Jan 27, 20260.080.080.080.080.08-12,007
Jan 23, 20260.080.080.080.080.08-1.23%80,606
Jan 22, 20260.080.080.080.080.08-109,718
Jan 21, 20260.080.080.080.080.08-4.71%80,781
Jan 20, 20260.080.090.080.090.096.25%618,947
Jan 19, 20260.080.080.080.080.08-5.88%100,000
Jan 16, 20260.080.090.080.090.096.25%234,743
Jan 14, 20260.080.080.080.080.08-18,109
Jan 13, 20260.080.080.080.080.08-47,987
Jan 12, 20260.080.080.080.080.08-50,000
Jan 9, 20260.080.080.080.080.082.56%550,063
Jan 8, 20260.080.080.080.080.081.30%37,183
Jan 7, 20260.080.080.080.080.08-3.75%7,406
Jan 6, 20260.080.080.080.080.08-4.76%274,619
Jan 2, 20260.080.080.080.080.08-146
Dec 31, 20250.080.080.080.080.082.44%50,000
Dec 30, 20250.080.080.080.080.082.50%74,938
Dec 29, 20250.080.080.080.080.08-62
Dec 19, 20250.080.080.080.080.08-2,607
Dec 18, 20250.080.080.080.080.08-157
Dec 17, 20250.080.080.080.080.08-4,155
Dec 16, 20250.080.080.080.080.082.56%102,773
Dec 15, 20250.080.080.080.080.08-164,652
Dec 12, 20250.080.080.080.080.08-382,876
Dec 11, 20250.080.080.080.080.08-2.50%32,163
Dec 9, 20250.080.080.080.080.08-2.44%357,056
Dec 8, 20250.080.080.080.080.08-108,874
Dec 5, 20250.080.080.080.080.08-2.38%845
Dec 4, 20250.090.090.080.080.081.20%121,649
Dec 3, 20250.080.080.080.080.085.06%145,579
Dec 1, 20250.080.080.080.080.081.28%99,570
Nov 28, 20250.080.080.080.080.08-2.50%9,091
Nov 27, 20250.080.080.080.080.08-151,926
Nov 26, 20250.080.080.080.080.08-10,909
Nov 21, 20250.080.080.080.080.08-102
Nov 20, 20250.080.090.080.080.08-3.61%100,875
Nov 19, 20250.080.080.080.080.083.75%202,285
Nov 14, 20250.080.080.080.080.08-3.61%156,260
Nov 13, 20250.080.080.080.080.083.75%96,573
Nov 12, 20250.080.080.080.080.08-114,660
Nov 11, 20250.080.080.080.080.08-3.61%222,762
Nov 10, 20250.080.080.080.080.082.47%34,182
Nov 4, 20250.080.080.080.080.08-36,828
Nov 3, 20250.090.090.080.080.08-7.95%63,059
Oct 31, 20250.090.090.090.090.093.53%1,306,880
Oct 28, 20250.090.090.090.090.09-1.16%50,003