Skip to main content
Talga Group Ltd (ASX:TLG)
Australia flag Australia · Delayed Price · Currency is AUD
0.235
-0.015 (-6.00%)
Apr 29, 2026, 4:10 PM AEST

Talga Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.260.260.250.250.25-541,670
Apr 27, 20260.270.270.250.250.25-3.85%529,699
Apr 24, 20260.260.270.250.260.266.12%601,134
Apr 23, 20260.270.270.240.250.25-5.77%1,517,827
Apr 22, 20260.280.280.260.260.26-7.14%1,464,283
Apr 21, 20260.270.280.260.280.287.69%646,933
Apr 20, 20260.270.270.260.260.26-268,451
Apr 17, 20260.260.280.250.260.26-7.14%1,013,559
Apr 16, 20260.270.290.270.280.285.66%924,113
Apr 15, 20260.240.280.240.270.27-5.36%1,137,719
Apr 14, 20260.270.280.270.280.285.66%149,592
Apr 13, 20260.290.290.270.270.27-5.36%242,065
Apr 10, 20260.300.300.280.280.28-3.45%547,899
Apr 9, 20260.320.320.290.290.29-4.92%914,202
Apr 8, 20260.300.320.290.310.311.67%608,846
Apr 7, 20260.280.300.280.300.3011.11%671,297
Apr 2, 20260.290.310.270.270.27-6.90%686,736
Apr 1, 20260.260.290.260.290.2911.54%869,124
Mar 31, 20260.260.260.250.260.26-653,748
Mar 30, 20260.280.290.260.260.26-5.45%458,694
Mar 27, 20260.280.280.270.280.281.85%258,575
Mar 26, 20260.280.290.270.270.27-3.57%451,681
Mar 25, 20260.250.280.250.280.2814.29%797,319
Mar 24, 20260.240.250.240.250.256.52%234,839
Mar 23, 20260.260.260.230.230.23-9.80%2,010,606
Mar 20, 20260.250.260.240.260.264.08%342,595
Mar 19, 20260.250.260.240.250.25-2.00%574,661
Mar 18, 20260.260.260.250.250.25-5.66%540,972
Mar 17, 20260.260.270.250.270.27-778,296
Mar 16, 20260.290.290.260.270.27-8.62%1,327,557
Mar 13, 20260.290.290.290.290.29-431,234
Mar 12, 20260.290.300.290.290.291.75%119,250
Mar 11, 20260.310.310.290.290.29-8.06%476,571
Mar 10, 20260.300.310.290.310.315.08%429,164
Mar 9, 20260.310.310.270.300.30-4.84%1,150,920
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