Skip to main content
Talga Group Ltd (ASX:TLG)
Australia flag Australia · Delayed Price · Currency is AUD
0.310
-0.005 (-1.59%)
At close: Mar 6, 2026

Talga Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.310.310.300.310.31-1.59%575,931
Mar 5, 20260.320.320.310.320.321.61%147,985
Mar 4, 20260.310.320.310.310.31-4.62%396,892
Mar 3, 20260.330.340.320.330.33-1.52%1,277,559
Mar 2, 20260.340.340.330.330.33-2.94%470,579
Feb 27, 20260.330.340.320.340.344.62%821,092
Feb 26, 20260.330.330.310.330.33-1,032,482
Feb 25, 20260.340.340.330.330.33-2.99%390,173
Feb 24, 20260.330.340.320.340.343.08%724,212
Feb 23, 20260.330.340.330.330.33-1.52%409,177
Feb 20, 20260.330.350.320.330.33-2.94%1,829,657
Feb 19, 20260.380.380.330.340.34-9.33%1,997,217
Feb 18, 20260.380.380.370.380.38-245,392
Feb 17, 20260.370.380.370.380.38-314,204
Feb 16, 20260.380.390.370.380.38-347,626
Feb 13, 20260.380.380.370.380.38-1.32%792,485
Feb 12, 20260.400.400.380.380.38-5.00%938,207
Feb 11, 20260.410.410.390.400.401.27%788,741
Feb 10, 20260.380.410.380.400.405.33%886,564
Feb 9, 20260.380.390.370.380.382.74%951,764
Feb 6, 20260.380.380.370.370.37-6.41%1,438,891
Feb 5, 20260.390.390.380.390.39-618,811
Feb 4, 20260.400.400.390.390.39-1.27%1,209,015
Feb 3, 20260.390.410.390.400.401.28%1,052,946
Feb 2, 20260.380.400.370.390.391.30%1,536,452
Jan 30, 20260.400.400.370.390.39-4.94%3,092,014
Jan 29, 20260.450.450.410.410.41-10.00%1,212,707
Jan 28, 20260.450.460.440.450.452.27%1,028,657
Jan 27, 20260.460.480.440.440.442.33%1,563,386
Jan 23, 20260.440.450.430.430.431.18%1,852,747
Jan 22, 20260.430.430.420.430.43-1.16%257,701
Jan 21, 20260.420.440.420.430.433.61%1,846,794
Jan 20, 20260.410.420.400.420.422.47%567,318
Jan 19, 20260.430.430.400.410.41-4.71%1,774,597
Jan 16, 20260.420.430.420.430.432.41%724,450
Jan 15, 20260.420.440.410.420.42-1,288,645
Jan 14, 20260.430.440.410.420.42-3.49%840,593
Jan 13, 20260.430.430.420.430.433.61%877,055
Jan 12, 20260.400.430.400.420.425.06%1,784,921
Jan 9, 20260.400.420.390.400.40-1.25%1,792,236
Jan 8, 20260.390.420.390.400.403.90%1,932,477
Jan 7, 20260.390.390.380.390.39-1,339,238
Jan 6, 20260.380.390.370.390.391.32%501,956
Jan 5, 20260.380.390.370.380.38-1.30%840,522
Jan 2, 20260.380.390.380.390.394.05%568,320
Dec 31, 20250.370.380.370.370.37-345,768
Dec 30, 20250.380.390.370.370.37-3.90%530,425
Dec 29, 20250.380.390.370.390.394.05%571,245
Dec 24, 20250.370.380.370.370.371.37%358,883
Dec 23, 20250.360.370.360.370.371.39%572,462
Dec 22, 20250.360.370.350.360.36-1,344,534
Dec 19, 20250.370.370.360.360.361.41%818,078
Dec 18, 20250.370.380.350.360.36-4.05%1,862,946
Dec 17, 20250.380.390.360.370.37-5.13%1,958,069
Dec 16, 20250.390.400.390.390.39-2.50%1,517,649
Dec 15, 20250.410.410.390.400.40-2.44%1,628,859
Dec 12, 20250.410.420.410.410.411.23%305,413
Dec 11, 20250.420.420.410.410.41-347,318
Dec 10, 20250.430.430.390.410.41-7.95%1,526,413
Dec 5, 20250.440.450.440.440.44-91,867
Dec 4, 20250.460.460.440.440.44-4.35%446,238
Dec 3, 20250.450.460.440.460.464.55%445,120
Dec 2, 20250.450.460.440.440.44-2.22%566,677
Dec 1, 20250.450.460.440.450.45-697,733
Nov 28, 20250.430.460.430.450.455.88%785,211
Nov 27, 20250.450.450.430.430.43-2.30%1,709,805
Nov 26, 20250.440.450.430.440.44-1.14%599,844
Nov 25, 20250.440.450.440.440.442.33%449,051
Nov 24, 20250.430.450.430.430.43-256,074
Nov 21, 20250.460.460.430.430.43-6.52%779,993
Nov 20, 20250.440.460.440.460.464.55%709,311
Nov 19, 20250.440.440.430.440.441.15%275,999
Nov 18, 20250.460.460.430.440.44-3.33%543,569
Nov 17, 20250.440.460.430.450.453.45%1,149,813
Nov 14, 20250.440.440.430.440.44-1.14%513,997
Nov 13, 20250.450.450.440.440.44-582,537
Nov 12, 20250.440.440.430.440.44-302,646
Nov 11, 20250.440.450.440.440.443.53%477,414
Nov 10, 20250.440.450.430.430.43-2.30%498,714
Nov 7, 20250.420.440.420.440.443.57%262,448
Nov 6, 20250.430.440.420.420.42-2.33%471,704
Nov 5, 20250.450.450.430.430.43-2.27%1,259,923
Nov 4, 20250.440.450.440.440.44-2.22%558,727
Nov 3, 20250.490.500.450.450.45-6.25%777,879
Oct 31, 20250.470.500.460.480.483.23%633,343
Oct 30, 20250.440.470.440.470.473.33%903,277
Oct 29, 20250.460.470.450.450.45-700,670
Oct 28, 20250.460.470.450.450.45-4.26%1,049,675
Oct 27, 20250.500.500.470.470.47-4.08%684,841
Oct 24, 20250.500.510.490.490.49-497,511
Oct 23, 20250.520.520.490.490.49-1.01%390,713
Oct 22, 20250.530.530.490.500.50-3.88%547,176
Oct 21, 20250.510.540.510.520.520.98%1,048,938
Oct 20, 20250.530.530.500.510.51-3.77%848,909
Oct 17, 20250.530.560.510.530.532.91%2,338,839
Oct 16, 20250.540.550.510.520.52-5.50%886,933
Oct 15, 20250.570.570.510.550.552.83%3,796,439
Oct 14, 20250.510.570.510.530.5311.58%5,972,760
Oct 13, 20250.480.500.470.480.482.15%1,594,895
Oct 10, 20250.470.500.460.470.472.20%2,901,679