Tuas Limited (ASX:TUA)
Australia
· Delayed Price · Currency is AUD 6.91
-0.03 (-0.43%)
At close: Dec 5, 2025
Tuas Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.02 | 7.06 | 6.90 | 6.91 | 6.91 | -0.43% | 479,663 |
| Dec 4, 2025 | 6.98 | 7.05 | 6.88 | 6.94 | 6.94 | -0.14% | 872,962 |
| Dec 3, 2025 | 6.76 | 6.98 | 6.76 | 6.95 | 6.95 | 2.21% | 2,432,845 |
| Dec 2, 2025 | 6.58 | 6.83 | 6.51 | 6.80 | 6.80 | - | 1,266,496 |
| Dec 1, 2025 | 6.73 | 7.06 | 6.52 | 6.80 | 6.80 | 4.94% | 1,177,319 |
| Nov 28, 2025 | 6.40 | 6.50 | 6.34 | 6.48 | 6.48 | 1.41% | 570,515 |
| Nov 27, 2025 | 6.41 | 6.42 | 6.26 | 6.39 | 6.39 | 1.43% | 1,066,959 |
| Nov 26, 2025 | 6.37 | 6.42 | 6.16 | 6.30 | 6.30 | -0.63% | 1,096,670 |
| Nov 25, 2025 | 6.42 | 6.56 | 6.29 | 6.34 | 6.34 | -1.40% | 1,510,762 |
| Nov 24, 2025 | 6.42 | 6.56 | 6.41 | 6.43 | 6.43 | 0.31% | 2,395,976 |
| Nov 21, 2025 | 6.40 | 6.48 | 6.23 | 6.41 | 6.41 | -1.38% | 1,060,309 |
| Nov 20, 2025 | 6.47 | 6.61 | 6.47 | 6.50 | 6.50 | -0.15% | 508,441 |
| Nov 19, 2025 | 6.48 | 6.62 | 6.35 | 6.51 | 6.51 | -0.15% | 1,016,584 |
| Nov 18, 2025 | 6.68 | 6.68 | 6.48 | 6.52 | 6.52 | -2.25% | 737,143 |
| Nov 17, 2025 | 6.60 | 6.69 | 6.39 | 6.67 | 6.67 | 1.83% | 1,037,671 |
| Nov 14, 2025 | 6.55 | 6.56 | 6.37 | 6.55 | 6.55 | -2.67% | 1,587,527 |
| Nov 13, 2025 | 6.91 | 6.91 | 6.67 | 6.73 | 6.73 | -2.04% | 828,031 |
| Nov 12, 2025 | 7.01 | 7.03 | 6.82 | 6.87 | 6.87 | -2.00% | 1,624,711 |
| Nov 11, 2025 | 7.14 | 7.14 | 6.95 | 7.01 | 7.01 | -0.43% | 1,635,022 |
| Nov 10, 2025 | 6.75 | 7.08 | 6.72 | 7.04 | 7.04 | 2.03% | 697,599 |
| Nov 7, 2025 | 7.06 | 7.08 | 6.85 | 6.90 | 6.90 | -1.71% | 656,987 |
| Nov 6, 2025 | 7.09 | 7.16 | 6.97 | 7.02 | 7.02 | - | 1,122,103 |
| Nov 5, 2025 | 7.06 | 7.16 | 6.89 | 7.02 | 7.02 | - | 768,615 |
| Nov 4, 2025 | 7.19 | 7.30 | 7.01 | 7.02 | 7.02 | -2.90% | 814,576 |
| Nov 3, 2025 | 7.05 | 7.39 | 7.04 | 7.23 | 7.23 | 2.84% | 1,417,331 |
| Oct 31, 2025 | 6.80 | 7.05 | 6.79 | 7.03 | 7.03 | 4.30% | 1,096,217 |
| Oct 30, 2025 | 6.66 | 6.74 | 6.59 | 6.74 | 6.74 | 1.05% | 1,083,293 |
| Oct 29, 2025 | 6.71 | 6.75 | 6.67 | 6.67 | 6.67 | -1.33% | 697,582 |
| Oct 28, 2025 | 6.98 | 6.98 | 6.58 | 6.76 | 6.76 | -0.15% | 900,937 |
| Oct 27, 2025 | 6.90 | 7.00 | 6.72 | 6.77 | 6.77 | -1.31% | 3,210,357 |
| Oct 24, 2025 | 6.77 | 6.90 | 6.74 | 6.86 | 6.86 | 1.63% | 1,588,822 |
| Oct 23, 2025 | 6.80 | 6.80 | 6.68 | 6.75 | 6.75 | -0.44% | 1,037,172 |
| Oct 22, 2025 | 6.61 | 6.82 | 6.60 | 6.78 | 6.78 | 2.26% | 2,147,868 |
| Oct 21, 2025 | 6.50 | 6.68 | 6.41 | 6.63 | 6.63 | 2.47% | 1,501,146 |
| Oct 20, 2025 | 6.49 | 6.54 | 6.38 | 6.47 | 6.47 | -0.46% | 746,941 |
| Oct 17, 2025 | 6.60 | 6.61 | 6.46 | 6.50 | 6.50 | -1.96% | 1,709,126 |
| Oct 16, 2025 | 6.76 | 6.78 | 6.59 | 6.63 | 6.63 | -1.63% | 1,476,571 |
| Oct 15, 2025 | 6.77 | 6.83 | 6.64 | 6.74 | 6.74 | 1.05% | 1,656,837 |
| Oct 14, 2025 | 6.69 | 6.71 | 6.57 | 6.67 | 6.67 | - | 1,366,954 |
| Oct 13, 2025 | 6.91 | 6.91 | 6.60 | 6.67 | 6.67 | -4.58% | 1,252,583 |
| Oct 10, 2025 | 6.90 | 6.99 | 6.89 | 6.99 | 6.99 | 1.30% | 621,126 |
| Oct 9, 2025 | 6.92 | 6.99 | 6.86 | 6.90 | 6.90 | -0.58% | 1,124,129 |
| Oct 8, 2025 | 6.89 | 6.94 | 6.77 | 6.94 | 6.94 | - | 1,311,648 |
| Oct 7, 2025 | 6.85 | 6.98 | 6.82 | 6.94 | 6.94 | 1.31% | 2,034,085 |
| Oct 6, 2025 | 7.03 | 7.06 | 6.81 | 6.85 | 6.85 | -2.56% | 873,717 |
| Oct 3, 2025 | 7.01 | 7.05 | 6.87 | 7.03 | 7.03 | -0.28% | 1,362,562 |
| Oct 2, 2025 | 7.02 | 7.09 | 6.95 | 7.05 | 7.05 | -0.28% | 927,951 |
| Oct 1, 2025 | 7.00 | 7.13 | 6.89 | 7.07 | 7.07 | 1.14% | 1,553,171 |
| Sep 30, 2025 | 7.11 | 7.13 | 6.94 | 6.99 | 6.99 | -2.65% | 2,542,901 |
| Sep 29, 2025 | 7.18 | 7.23 | 7.10 | 7.18 | 7.18 | - | 1,189,051 |
| Sep 26, 2025 | 7.12 | 7.21 | 7.05 | 7.18 | 7.18 | -1.10% | 1,531,867 |
| Sep 25, 2025 | 7.24 | 7.30 | 7.12 | 7.26 | 7.26 | -1.09% | 2,341,046 |
| Sep 24, 2025 | 7.50 | 7.50 | 6.85 | 7.34 | 7.34 | -0.14% | 3,282,410 |
| Sep 23, 2025 | 7.48 | 7.54 | 7.32 | 7.35 | 7.35 | -3.03% | 3,259,939 |
| Sep 22, 2025 | 7.41 | 7.61 | 7.34 | 7.58 | 7.58 | 2.71% | 1,279,729 |
| Sep 19, 2025 | 7.55 | 7.73 | 7.38 | 7.38 | 7.38 | -1.73% | 13,282,450 |
| Sep 18, 2025 | 7.45 | 7.80 | 7.39 | 7.51 | 7.51 | 0.40% | 3,728,697 |
| Sep 17, 2025 | 7.80 | 7.80 | 7.36 | 7.48 | 7.48 | -0.13% | 1,808,176 |
| Sep 16, 2025 | 7.64 | 7.79 | 7.38 | 7.49 | 7.49 | -2.60% | 1,361,681 |
| Sep 15, 2025 | 7.74 | 7.76 | 7.58 | 7.69 | 7.69 | -1.54% | 1,198,876 |
| Sep 12, 2025 | 7.89 | 8.02 | 7.76 | 7.81 | 7.81 | -0.38% | 987,448 |
| Sep 11, 2025 | 8.01 | 8.15 | 7.73 | 7.84 | 7.84 | -2.37% | 2,681,922 |
| Sep 10, 2025 | 8.19 | 8.19 | 8.03 | 8.03 | 8.03 | -1.71% | 732,237 |
| Sep 9, 2025 | 8.34 | 8.34 | 8.07 | 8.17 | 8.17 | -1.80% | 1,282,489 |
| Sep 8, 2025 | 7.86 | 8.38 | 7.85 | 8.32 | 8.32 | 7.22% | 1,760,476 |
| Sep 5, 2025 | 7.58 | 7.83 | 7.58 | 7.76 | 7.76 | 2.37% | 4,292,731 |
| Sep 4, 2025 | 7.62 | 7.64 | 7.40 | 7.58 | 7.58 | 0.80% | 907,899 |
| Sep 3, 2025 | 7.64 | 7.64 | 7.49 | 7.52 | 7.52 | -1.18% | 739,045 |
| Sep 2, 2025 | 7.66 | 7.73 | 7.58 | 7.61 | 7.61 | -0.13% | 1,063,697 |
| Sep 1, 2025 | 7.91 | 7.92 | 7.48 | 7.62 | 7.62 | -2.68% | 843,892 |
| Aug 29, 2025 | 7.95 | 8.04 | 7.83 | 7.83 | 7.83 | 0.38% | 1,068,772 |
| Aug 28, 2025 | 7.90 | 7.94 | 7.73 | 7.80 | 7.80 | -1.64% | 748,984 |
| Aug 27, 2025 | 7.74 | 7.93 | 7.68 | 7.93 | 7.93 | 2.72% | 2,294,882 |
| Aug 26, 2025 | 7.68 | 7.77 | 7.61 | 7.72 | 7.72 | -1.03% | 2,377,451 |
| Aug 25, 2025 | 7.68 | 7.84 | 7.58 | 7.80 | 7.80 | 1.43% | 1,086,312 |
| Aug 22, 2025 | 7.44 | 7.69 | 7.42 | 7.69 | 7.69 | 2.53% | 782,185 |
| Aug 21, 2025 | 7.28 | 7.52 | 7.26 | 7.50 | 7.50 | 3.59% | 1,690,370 |
| Aug 20, 2025 | 7.43 | 7.48 | 7.21 | 7.24 | 7.24 | -2.95% | 1,160,136 |
| Aug 19, 2025 | 7.50 | 7.59 | 7.42 | 7.46 | 7.46 | -0.53% | 1,725,833 |
| Aug 18, 2025 | 7.51 | 7.78 | 7.49 | 7.50 | 7.50 | -1.45% | 3,257,599 |
| Aug 15, 2025 | 7.61 | 7.67 | 7.26 | 7.61 | 7.61 | -0.13% | 4,074,116 |
| Aug 14, 2025 | 7.29 | 7.70 | 7.23 | 7.62 | 7.62 | 4.38% | 8,066,088 |
| Aug 13, 2025 | 7.13 | 7.54 | 7.08 | 7.30 | 7.30 | 2.24% | 4,007,335 |
| Aug 12, 2025 | 7.70 | 8.19 | 7.00 | 7.14 | 7.14 | 29.58% | 25,647,100 |
| Aug 8, 2025 | 5.57 | 5.57 | 5.40 | 5.51 | 5.51 | -0.72% | 230,276 |
| Aug 7, 2025 | 5.39 | 5.57 | 5.39 | 5.55 | 5.55 | 3.16% | 239,061 |
| Aug 6, 2025 | 5.45 | 5.45 | 5.25 | 5.38 | 5.38 | 0.19% | 320,604 |
| Aug 5, 2025 | 5.44 | 5.49 | 5.31 | 5.37 | 5.37 | -1.10% | 436,082 |
| Aug 4, 2025 | 5.32 | 5.51 | 5.30 | 5.43 | 5.43 | 1.69% | 290,549 |
| Aug 1, 2025 | 5.30 | 5.46 | 5.28 | 5.34 | 5.34 | -0.56% | 727,580 |
| Jul 31, 2025 | 5.13 | 5.42 | 5.13 | 5.37 | 5.37 | 3.27% | 341,169 |
| Jul 30, 2025 | 5.21 | 5.24 | 5.09 | 5.20 | 5.20 | 2.77% | 325,026 |
| Jul 29, 2025 | 5.32 | 5.32 | 4.93 | 5.06 | 5.06 | -5.07% | 621,044 |
| Jul 28, 2025 | 5.22 | 5.36 | 5.17 | 5.33 | 5.33 | 2.50% | 439,622 |
| Jul 25, 2025 | 5.15 | 5.26 | 5.14 | 5.20 | 5.20 | 1.36% | 329,055 |
| Jul 24, 2025 | 5.20 | 5.20 | 5.05 | 5.13 | 5.13 | 0.98% | 313,019 |
| Jul 23, 2025 | 5.04 | 5.10 | 5.00 | 5.08 | 5.08 | 0.99% | 563,818 |
| Jul 22, 2025 | 5.14 | 5.15 | 5.03 | 5.03 | 5.03 | -1.95% | 343,115 |
| Jul 21, 2025 | 5.15 | 5.15 | 5.04 | 5.13 | 5.13 | 0.20% | 397,393 |
| Jul 18, 2025 | 5.20 | 5.24 | 5.12 | 5.12 | 5.12 | -1.54% | 557,036 |