Skip to main content
TALi Digital Limited (ASX:TD1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0440
+0.0010 (2.33%)
Apr 29, 2026, 3:54 PM AEST

TALi Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.040.040.040.040.042.38%4,469
Apr 27, 20260.040.050.040.040.04-7.69%1,193
Apr 24, 20260.050.050.050.050.05-3.19%24,065
Apr 23, 20260.050.050.050.050.056.82%26,391
Apr 22, 20260.040.040.040.040.04-2,990
Apr 21, 20260.050.050.040.040.04-2.22%52,477
Apr 20, 20260.040.050.040.050.052.27%17,050
Apr 17, 20260.050.050.040.040.04-20,207
Apr 16, 20260.040.040.040.040.04-6,000
Apr 15, 20260.040.040.040.040.04-188
Apr 14, 20260.040.040.040.040.042.33%827
Apr 13, 20260.040.040.040.040.04-910
Apr 10, 20260.040.040.040.040.04-13,761
Apr 9, 20260.040.040.040.040.04-18,182
Apr 8, 20260.040.040.040.040.04-2.27%39,261
Apr 7, 20260.040.040.040.040.04-1
Apr 2, 20260.040.040.040.040.04-55,915
Apr 1, 20260.040.040.040.040.047.32%10,000
Mar 31, 20260.040.040.040.040.04-4.65%130,000
Mar 30, 20260.040.040.040.040.047.50%30,000
Mar 27, 20260.040.040.040.040.04-100
Mar 25, 20260.040.040.040.040.04-182
Mar 24, 20260.040.040.040.040.04-20
Mar 23, 20260.040.040.040.040.04-1,500
Mar 20, 20260.040.040.040.040.04-17,773
Mar 19, 20260.050.050.040.040.04-16.67%67,918
Mar 18, 20260.050.050.050.050.05-54,972
Mar 17, 20260.050.050.050.050.05-2.04%53,341
Mar 16, 20260.050.050.050.050.05-182
Mar 13, 20260.050.050.050.050.052.08%1,200
Mar 12, 20260.050.050.050.050.05-300
Mar 11, 20260.050.050.050.050.05-2,646
Mar 10, 20260.050.050.050.050.05-8,412
Mar 9, 20260.050.050.050.050.05-4,728
Mar 6, 20260.050.050.050.050.05-5.88%81,930
Mar 4, 20260.050.050.050.050.052.00%17
Mar 3, 20260.050.050.050.050.05-1.96%16,945
Mar 2, 20260.050.050.050.050.05-100
Feb 27, 20260.050.050.050.050.052.00%1,059
Feb 25, 20260.050.050.050.050.05-7.41%13,126
Feb 24, 20260.050.050.050.050.05-1.82%261
Feb 23, 20260.060.060.060.060.06-5.17%205,464
Feb 20, 20260.060.060.060.060.061.75%15,285
Feb 19, 20260.050.060.050.060.0611.76%173,880
Feb 18, 20260.050.050.050.050.052.00%3,318,755
Feb 17, 20260.050.050.050.050.05-1,010
Feb 13, 20260.050.050.050.050.05-4,050
Feb 12, 20260.050.050.050.050.05-10,000
Feb 11, 20260.050.050.050.050.05-10,711
Feb 10, 20260.050.050.050.050.05-526
Feb 9, 20260.050.050.050.050.05-7.41%43,326
Feb 6, 20260.050.050.050.050.053.85%6,018
Feb 5, 20260.050.050.050.050.054.00%5,079
Feb 4, 20260.050.050.050.050.05-3.85%4,331
Feb 3, 20260.050.050.050.050.051.96%45,789
Feb 2, 20260.050.050.050.050.05-8.93%121,717
Jan 30, 20260.060.060.060.060.06-330,927
Jan 29, 20260.060.060.060.060.061.82%94,695
Jan 28, 20260.060.060.060.060.06-200,782
Jan 27, 20260.060.060.050.060.061.85%17,885
Jan 23, 20260.050.050.050.050.055.88%26,821
Jan 21, 20260.050.050.050.050.05-249,198
Jan 20, 20260.050.050.050.050.052.00%723
Jan 19, 20260.050.050.050.050.05-3.85%203,607
Jan 16, 20260.050.050.050.050.051.96%763
Jan 15, 20260.050.050.050.050.052.00%50
Jan 14, 20260.050.050.050.050.05-1,625
Jan 13, 20260.050.050.050.050.05-1.96%24,961
Jan 12, 20260.050.050.050.050.052.00%743
Jan 7, 20260.050.050.050.050.05-3.85%120,871
Jan 6, 20260.050.050.050.050.05-1.89%8,000
Jan 5, 20260.050.050.050.050.051.92%132
Jan 2, 20260.060.060.050.050.05-7.14%9,615
Dec 30, 20250.060.060.060.060.06-3.45%323
Dec 29, 20250.060.060.060.060.063.57%9,617
Dec 24, 20250.060.060.060.060.06-28,704
Dec 23, 20250.060.060.050.060.06-1.75%307,925
Dec 22, 20250.060.060.060.060.061.79%7,112
Dec 19, 20250.060.060.060.060.06-6.67%31,665
Dec 18, 20250.060.060.060.060.06-1.64%415,002
Dec 17, 20250.070.070.060.060.06-14.08%970,886
Dec 16, 20250.070.070.070.070.071.43%77,296
Dec 15, 20250.070.070.070.070.07-6.67%21,782
Dec 12, 20250.080.080.080.080.084.17%70,197
Dec 10, 20250.080.080.070.070.07-7.69%23,683
Dec 9, 20250.080.080.080.080.08-2.50%506
Dec 8, 20250.080.080.080.080.081.27%25,431
Dec 5, 20250.080.080.080.080.08-1.25%15,320
Dec 4, 20250.090.090.080.080.08-11.11%7,047
Dec 3, 20250.090.090.090.090.0911.11%38,118
Dec 2, 20250.090.090.080.080.08-10.00%18,953
Dec 1, 20250.100.100.090.090.09-5.26%41,750
Nov 28, 20250.100.100.100.100.102.15%949
Nov 26, 20250.100.100.090.090.09-7.00%46
Nov 25, 20250.100.100.100.100.10-32,867
Nov 17, 20250.100.100.100.100.1042.86%-
Nov 14, 20250.070.070.070.070.07-30.00%-
Nov 13, 20250.100.100.100.100.10-5,000
Nov 11, 20250.100.100.100.100.10-217
Nov 10, 20250.100.100.100.100.10-314