Tuas Limited (ASX:TUA)
Australia
· Delayed Price · Currency is AUD 6.15
-0.08 (-1.28%)
At close: Mar 9, 2026
Tuas Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.17 | 6.26 | 6.08 | 6.23 | 6.23 | -0.80% | 2,006,163 |
| Mar 5, 2026 | 6.18 | 6.37 | 6.18 | 6.28 | 6.28 | 1.62% | 481,755 |
| Mar 4, 2026 | 6.24 | 6.28 | 6.15 | 6.18 | 6.18 | -0.96% | 1,033,344 |
| Mar 3, 2026 | 6.35 | 6.35 | 6.11 | 6.24 | 6.24 | -1.73% | 425,073 |
| Mar 2, 2026 | 6.40 | 6.45 | 6.25 | 6.35 | 6.35 | -1.40% | 395,702 |
| Feb 27, 2026 | 6.58 | 6.58 | 6.35 | 6.44 | 6.44 | 0.94% | 877,489 |
| Feb 26, 2026 | 6.18 | 6.39 | 6.17 | 6.38 | 6.38 | 3.74% | 354,483 |
| Feb 25, 2026 | 6.15 | 6.19 | 6.08 | 6.15 | 6.15 | - | 605,397 |
| Feb 24, 2026 | 6.37 | 6.37 | 6.10 | 6.15 | 6.15 | -3.30% | 760,326 |
| Feb 23, 2026 | 6.61 | 6.61 | 6.29 | 6.36 | 6.36 | -2.30% | 732,699 |
| Feb 20, 2026 | 6.50 | 6.55 | 6.33 | 6.51 | 6.51 | -0.15% | 450,182 |
| Feb 19, 2026 | 6.52 | 6.65 | 6.51 | 6.52 | 6.52 | - | 613,236 |
| Feb 18, 2026 | 6.42 | 6.57 | 6.41 | 6.52 | 6.52 | 2.19% | 401,588 |
| Feb 17, 2026 | 6.38 | 6.49 | 6.34 | 6.38 | 6.38 | - | 394,007 |
| Feb 16, 2026 | 6.44 | 6.50 | 6.29 | 6.38 | 6.38 | -1.09% | 884,776 |
| Feb 13, 2026 | 6.40 | 6.55 | 6.33 | 6.45 | 6.45 | -0.46% | 643,307 |
| Feb 12, 2026 | 6.56 | 6.60 | 6.37 | 6.48 | 6.48 | -2.41% | 457,005 |
| Feb 11, 2026 | 6.66 | 6.73 | 6.56 | 6.64 | 6.64 | -0.60% | 1,529,458 |
| Feb 10, 2026 | 6.70 | 6.75 | 6.60 | 6.68 | 6.68 | 1.52% | 690,492 |
| Feb 9, 2026 | 6.57 | 6.75 | 6.54 | 6.58 | 6.58 | 0.92% | 701,567 |
| Feb 6, 2026 | 6.76 | 6.79 | 6.40 | 6.52 | 6.52 | -4.96% | 2,683,725 |
| Feb 5, 2026 | 7.04 | 7.14 | 6.85 | 6.86 | 6.86 | -2.28% | 1,505,013 |
| Feb 4, 2026 | 7.10 | 7.20 | 7.00 | 7.02 | 7.02 | -1.82% | 1,181,226 |
| Feb 3, 2026 | 7.35 | 7.35 | 7.14 | 7.15 | 7.15 | -0.83% | 633,041 |
| Feb 2, 2026 | 7.05 | 7.31 | 7.03 | 7.21 | 7.21 | 1.69% | 741,642 |
| Jan 30, 2026 | 7.01 | 7.09 | 6.86 | 7.09 | 7.09 | -0.28% | 1,433,662 |
| Jan 29, 2026 | 7.30 | 7.45 | 7.01 | 7.11 | 7.11 | -2.74% | 1,506,777 |
| Jan 28, 2026 | 7.52 | 7.57 | 7.31 | 7.31 | 7.31 | -3.31% | 380,360 |
| Jan 27, 2026 | 7.68 | 7.81 | 7.51 | 7.56 | 7.56 | -1.05% | 618,775 |
| Jan 23, 2026 | 7.40 | 7.73 | 7.40 | 7.64 | 7.64 | 3.24% | 441,900 |
| Jan 22, 2026 | 7.43 | 7.54 | 7.40 | 7.40 | 7.40 | 0.41% | 638,328 |
| Jan 21, 2026 | 7.26 | 7.41 | 7.01 | 7.37 | 7.37 | -0.27% | 530,281 |
| Jan 20, 2026 | 7.39 | 7.50 | 7.38 | 7.39 | 7.39 | -0.27% | 2,101,002 |
| Jan 19, 2026 | 7.47 | 7.53 | 7.39 | 7.41 | 7.41 | -0.54% | 334,207 |
| Jan 16, 2026 | 7.34 | 7.50 | 7.34 | 7.45 | 7.45 | 1.92% | 349,908 |
| Jan 15, 2026 | 7.11 | 7.34 | 7.06 | 7.31 | 7.31 | 2.81% | 592,393 |
| Jan 14, 2026 | 7.12 | 7.16 | 7.07 | 7.11 | 7.11 | 0.42% | 510,549 |
| Jan 13, 2026 | 7.06 | 7.12 | 7.03 | 7.08 | 7.08 | 1.14% | 612,915 |
| Jan 12, 2026 | 6.97 | 7.02 | 6.89 | 7.00 | 7.00 | 0.57% | 420,064 |
| Jan 9, 2026 | 7.00 | 7.05 | 6.91 | 6.96 | 6.96 | -0.71% | 407,717 |
| Jan 8, 2026 | 6.90 | 7.04 | 6.89 | 7.01 | 7.01 | 1.30% | 322,178 |
| Jan 7, 2026 | 6.78 | 6.98 | 6.76 | 6.92 | 6.92 | 1.17% | 848,276 |
| Jan 6, 2026 | 6.90 | 6.97 | 6.75 | 6.84 | 6.84 | -0.44% | 851,739 |
| Jan 5, 2026 | 7.10 | 7.16 | 6.86 | 6.87 | 6.87 | -2.97% | 446,186 |
| Jan 2, 2026 | 7.05 | 7.10 | 7.04 | 7.08 | 7.08 | 0.14% | 196,682 |
| Dec 31, 2025 | 7.05 | 7.12 | 7.00 | 7.07 | 7.07 | -0.28% | 285,505 |
| Dec 30, 2025 | 7.07 | 7.13 | 7.00 | 7.09 | 7.09 | 0.14% | 345,632 |
| Dec 29, 2025 | 7.10 | 7.11 | 7.00 | 7.08 | 7.08 | -1.12% | 425,242 |
| Dec 24, 2025 | 6.88 | 7.16 | 6.88 | 7.16 | 7.16 | 2.43% | 747,346 |
| Dec 23, 2025 | 7.03 | 7.07 | 6.95 | 6.99 | 6.99 | -0.71% | 399,697 |
| Dec 22, 2025 | 7.18 | 7.19 | 6.99 | 7.04 | 7.04 | -1.95% | 655,316 |
| Dec 19, 2025 | 7.15 | 7.33 | 7.15 | 7.18 | 7.18 | 0.56% | 8,275,439 |
| Dec 18, 2025 | 7.03 | 7.27 | 7.03 | 7.14 | 7.14 | -1.38% | 892,011 |
| Dec 17, 2025 | 7.15 | 7.30 | 7.07 | 7.24 | 7.24 | 0.98% | 2,682,596 |
| Dec 16, 2025 | 7.06 | 7.31 | 7.03 | 7.17 | 7.17 | 1.99% | 1,135,715 |
| Dec 15, 2025 | 7.04 | 7.07 | 6.93 | 7.03 | 7.03 | 0.14% | 651,171 |
| Dec 12, 2025 | 7.10 | 7.12 | 6.96 | 7.02 | 7.02 | - | 557,367 |
| Dec 11, 2025 | 6.97 | 7.13 | 6.97 | 7.02 | 7.02 | - | 669,546 |
| Dec 10, 2025 | 7.06 | 7.11 | 6.98 | 7.02 | 7.02 | -0.14% | 797,712 |
| Dec 9, 2025 | 7.01 | 7.16 | 7.00 | 7.03 | 7.03 | - | 1,666,505 |
| Dec 8, 2025 | 6.90 | 7.04 | 6.90 | 7.03 | 7.03 | 1.74% | 644,017 |
| 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 |