Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Talga Group Ltd (PK) (TLGRF)
Talga Group Ltd (PK) (TLGRF) Historical

TLGRF Talga Group Ltd (PK)

0.30

0.01422 (4.98%)

Jul 23 2024 - Closed

Delayed by 15 minutes

TLGRF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	0.30	0.01422	4.98%	0.2657	0.3155	0.2657	82,599
Jul 22 2024	0.28578	-0.03422	-10.69%	0.28578	0.28578	0.2763	11,610
Jul 19 2024	0.32	0.00475	1.51%	0.315	0.32	0.315	10,873
Jul 18 2024	0.31525	-0.02475	-7.28%	0.34	0.34	0.2899	19,027
Jul 17 2024	0.34	-0.02	-5.56%	0.3118	0.3401	0.3118	21,880
Jul 16 2024	0.36	-0.02	-5.26%	0.3495	0.3633	0.345	131,850
Jul 15 2024	0.38	0.00	0.00%	0.40	0.40	0.38	40,500
Jul 12 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
Jul 11 2024	0.38	0.01	2.70%	0.38	0.38	0.38	2,000
Jul 10 2024	0.37	-0.01	-2.63%	0.3649	0.37	0.3649	33,961
Jul 09 2024	0.38	0.0305	8.73%	0.3843	0.39144	0.3486	3,600
Jul 08 2024	0.3495	-0.0405	-10.38%	0.3609	0.40	0.3495	4,775
Jul 05 2024	0.39	0.0101	2.66%	0.3751	0.39	0.3751	12,582
Jul 03 2024	0.3799	-0.0051	-1.32%	0.3799	0.3799	0.3799	900
Jul 02 2024	0.385	0.0256	7.12%	0.385	0.385	0.385	3,000
Jul 01 2024	0.3594	-0.0256	-6.65%	0.385	0.4069	0.3594	6,650
Jun 28 2024	0.385	0.0286	8.02%	0.40	0.40	0.35	12,000
Jun 27 2024	0.3564	-0.0436	-10.90%	0.3564	0.3564	0.3564	10,000
Jun 26 2024	0.40	0.00	0.00%	0.41	0.41	0.40	35,000
Jun 25 2024	0.40	-0.01	-2.44%	0.40	0.4484	0.40	88,625
Jun 24 2024	0.41	-0.03	-6.82%	0.43	0.43	0.41	56,300
Jun 21 2024	0.44	0.07	18.92%	0.40	0.48	0.3908	29,789
Jun 20 2024	0.37	-0.008	-2.12%	0.38	0.38	0.37	20,100
Jun 18 2024	0.378	0.0005	0.13%	0.38	0.38	0.378	9,033
Jun 17 2024	0.3775	-0.0125	-3.21%	0.3775	0.3775	0.3775	86,075
Jun 14 2024	0.39	0.00	0.00%	0.39	0.39	0.39	0
Jun 13 2024	0.39	0.01	2.63%	0.37	0.39	0.37	2,600
Jun 12 2024	0.38	-0.005	-1.30%	0.3955	0.3955	0.38	11,415
Jun 11 2024	0.385	-0.003	-0.77%	0.385	0.385	0.385	500
Jun 10 2024	0.388	-0.012	-3.00%	0.388	0.388	0.388	2,500
Jun 07 2024	0.40	0.018	4.71%	0.381	0.40	0.381	21,700
Jun 06 2024	0.382	0.012	3.24%	0.37	0.382	0.37	3,009
Jun 05 2024	0.37	0.007	1.93%	0.37	0.40	0.37	22,530
Jun 04 2024	0.363	-0.05695	-13.56%	0.41	0.41	0.363	16,490
Jun 03 2024	0.41995	-0.02505	-5.63%	0.3999	0.41995	0.3999	36,035
May 31 2024	0.445	-0.0028	-0.63%	0.445	0.445	0.445	1,000
May 30 2024	0.4478	-0.0102	-2.23%	0.45	0.45	0.438	18,505
May 29 2024	0.458	0.0087	1.94%	0.45	0.46	0.45	27,180
May 28 2024	0.4493	0.0105	2.39%	0.4493	0.4493	0.4493	230
May 24 2024	0.4388	-0.046	-9.49%	0.4388	0.4388	0.4388	180
May 23 2024	0.4848	-0.0059	-1.20%	0.4718	0.4848	0.4718	1,975
May 22 2024	0.4907	-0.0127	-2.52%	0.4907	0.4907	0.4907	46,214
May 21 2024	0.5034	-0.0466	-8.47%	0.53	0.53	0.5034	28,582
May 20 2024	0.55	0.0163	3.05%	0.53965	0.55	0.53965	1,020
May 17 2024	0.5337	0.1031	23.94%	0.49	0.5337	0.49	11,100
May 16 2024	0.4306	0.00	0.00%	0.4306	0.4306	0.4306	0
May 15 2024	0.4306	-0.0494	-10.29%	0.4306	0.4492	0.4306	5,165
May 14 2024	0.48	0.00	0.00%	0.48	0.48	0.48	0
May 13 2024	0.48	0.00	0.00%	0.48	0.48	0.48	0
May 10 2024	0.48	-0.01	-2.04%	0.485	0.485	0.4085	26,722
May 09 2024	0.49	0.0254	5.47%	0.4397	0.49	0.4397	7,900
May 08 2024	0.4646	-0.0078	-1.65%	0.47	0.47	0.4595	88,997
May 07 2024	0.4724	0.00429	0.92%	0.4548	0.4724	0.4548	4,500
May 06 2024	0.46811	-0.00689	-1.45%	0.4936	0.4936	0.46811	1,100
May 03 2024	0.475	0.035	7.95%	0.47	0.475	0.47	9,200
May 02 2024	0.44	0.00	0.00%	0.44	0.44	0.44	0
May 01 2024	0.44	0.00	0.00%	0.45	0.45	0.44	62,540
Apr 30 2024	0.44	-0.02193	-4.75%	0.431	0.46	0.431	26,741
Apr 29 2024	0.46193	0.05163	12.58%	0.4333	0.46193	0.4333	8,505
Apr 26 2024	0.4103	-0.0497	-10.80%	0.46	0.46	0.41	57,780
Apr 25 2024	0.46	-0.00486	-1.05%	0.46	0.4648	0.46	11,000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions