ASX - Delayed Quote AUD

Talius Group Limited (TAL.AX)

Compare
0.0080 +0.0010 (+14.29%)
At close: December 20 at 10:09:19 AM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 125,324
Dec 17, 2024 0.0070 0.0070 0.0070 0.0075 0.0075 22,030
Dec 13, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 150,000
Dec 12, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,425,332
Dec 11, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 385,236
Dec 10, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 829,498
Dec 9, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 806
Dec 6, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,527,764
Dec 5, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 1,000,601
Dec 4, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 3,539,411
Dec 3, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 4,984,102
Dec 2, 2024 0.0080 0.0080 0.0070 0.0080 0.0080 10,026,150
Nov 29, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 350,000
Nov 28, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 12,907
Nov 27, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 495,000
Nov 26, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 2,797,568
Nov 25, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 21,703
Nov 21, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,198,487
Nov 19, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 140,000
Nov 18, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 88,999
Nov 15, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 699,628
Nov 14, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 699,149
Nov 13, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,400,318
Nov 12, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 16,000
Nov 11, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 78
Nov 8, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 5,435,714
Nov 7, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 6,124,748
Nov 6, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 6,123,766
Nov 4, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 1,123,362
Nov 1, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 15,587,700
Oct 31, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 5,563,904
Oct 29, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 125,000
Oct 28, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 143,049
Oct 25, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 71,428
Oct 24, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 895,293
Oct 23, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 1,532,090
Oct 22, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 10,000
Oct 21, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 70,060
Oct 18, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 598,969
Oct 16, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 1,298,276
Oct 15, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 205,555
Oct 14, 2024 0.0060 0.0070 0.0060 0.0065 0.0065 628,492
Oct 11, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 2,940,712
Oct 10, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 4,293,086
Oct 9, 2024 0.0070 0.0070 0.0060 0.0070 0.0070 1,104,842
Oct 7, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 109,039
Oct 4, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 350,750
Oct 2, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 27,500
Oct 1, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 16,227
Sep 27, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 4,876,748
Sep 26, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 123,252
Sep 25, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 2,169,250
Sep 23, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 3,624,640
Sep 18, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 670,000
Sep 16, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 1,150,000
Sep 12, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 750,032
Sep 11, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 980,548
Sep 10, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 2,145,192
Sep 6, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,000,000
Sep 5, 2024 0.0070 0.0070 0.0070 0.0075 0.0075 34
Sep 4, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 125,000
Sep 2, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 5,040,000
Aug 30, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 536,087
Aug 29, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 644,377
Aug 28, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 3,754,854
Aug 26, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 923,611
Aug 23, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 2,000,032
Aug 22, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 100,000
Aug 19, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 3,070,282
Aug 16, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 3,975,888
Aug 15, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 32
Aug 14, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 2,263,823
Aug 9, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 940,857
Aug 8, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 2,112,099
Aug 6, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 121,428
Aug 5, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 2,999,007
Aug 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100
Aug 1, 2024 0.0090 0.0100 0.0080 0.0100 0.0100 238,771
Jul 31, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 500,000
Jul 30, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 41,200
Jul 29, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 5,080,000
Jul 26, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 2,547,108
Jul 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 6,328,497
Jul 19, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 1,532,153
Jul 18, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 422,310
Jul 17, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 63,807
Jul 16, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 383,393
Jul 15, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 1,041,929
Jul 12, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 26,749
Jul 10, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 350,000
Jul 5, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 11,900,070
Jul 3, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 294,355
Jul 2, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,361,106
Jun 28, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 30,006
Jun 27, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 713,600
Jun 26, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 180,000
Jun 25, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 2,278,000
Jun 24, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 150,000
Jun 20, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,895,446
Jun 17, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,750,000
Jun 14, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 78
Jun 13, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 21,196
Jun 12, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 2,797,017
Jun 11, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 419,389
Jun 7, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 379,696
Jun 5, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 682,120
Jun 4, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 212,200
Jun 3, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 165,800
May 31, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 500,000
May 30, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,437,433
May 28, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 6,098,868
May 27, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 4,367,727
May 16, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 2,642,292
May 15, 2024 0.0080 0.0080 0.0070 0.0080 0.0080 1,085,464
May 14, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,168,951
May 13, 2024 0.0080 0.0080 0.0070 0.0080 0.0080 3,758,663
May 10, 2024 0.0080 0.0080 0.0070 0.0075 0.0075 2,325,838
May 9, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 2,730,000
May 8, 2024 0.0070 0.0080 0.0070 0.0070 0.0070 4,500,000
May 7, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 2,160,000
May 6, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 582,873
May 3, 2024 0.0080 0.0080 0.0070 0.0080 0.0080 1,412,239
May 2, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 100,000
May 1, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,466,622
Apr 30, 2024 0.0080 0.0090 0.0080 0.0080 0.0080 4,647,858
Apr 29, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 5,462,065
Apr 26, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 585,641
Apr 23, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 5,351,604
Apr 22, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 591,307
Apr 19, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 3,316,918
Apr 18, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 3,388,266
Apr 17, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 2,500,000
Apr 16, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 4,418,071
Apr 15, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 8,725,900
Apr 11, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 674,368
Apr 10, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,911,032
Apr 9, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 5,975,014
Apr 8, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 111,311
Apr 5, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 510,163
Apr 4, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 367,709
Apr 3, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 482,750
Apr 2, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 190,000
Mar 28, 2024 0.0090 0.0090 0.0080 0.0090 0.0090 253,442
Mar 27, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 2,594,387
Mar 26, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 1,363,388
Mar 25, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 1,000,000
Mar 22, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 1,947,619
Mar 19, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 45,000
Mar 18, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 287,105
Mar 15, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 1,266,250
Mar 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 4,122,682
Mar 12, 2024 0.0100 0.0100 0.0090 0.0095 0.0095 851,100
Mar 11, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 1,567,004
Mar 8, 2024 0.0100 0.0110 0.0100 0.0105 0.0105 1,250,904
Mar 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,147
Mar 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 4,606,898
Mar 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 49,004
Mar 4, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 5,200,422
Mar 1, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 504,372
Feb 29, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 9,536,106
Feb 27, 2024 0.0080 0.0080 0.0070 0.0080 0.0080 1,945,422
Feb 26, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 2,398,122
Feb 22, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 184
Feb 19, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 898,500
Feb 16, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 110
Feb 15, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 184
Feb 14, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 100,000
Feb 13, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 1,117,887
Feb 12, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 65,000
Feb 9, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 2,604,732
Feb 8, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 2,559,143
Feb 6, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 721
Feb 5, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 2,332,165
Feb 2, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 996,221
Feb 1, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 184
Jan 31, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 4,195,578
Jan 29, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 549,845
Jan 25, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 110,184
Jan 24, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 110,000
Jan 22, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 1,777,777
Jan 19, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 250,000
Jan 16, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 599,752
Jan 15, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 860,200
Jan 12, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 1,987,333
Jan 11, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 1,766,489
Jan 10, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 1,000,000
Jan 9, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 400,948
Jan 8, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 1,666,253
Jan 5, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 1,478,915
Jan 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100,000
Jan 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 98,800
Dec 29, 2023 0.0100 0.0110 0.0100 0.0110 0.0110 2,192,286
Dec 28, 2023 0.0100 0.0110 0.0100 0.0100 0.0100 2,425,600
Dec 21, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 1,039
Dec 20, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 3,790,214

Related Tickers

RXH.AX Rewardle Holdings Limited
0.0290
0.00%
 
QFE.AX QuickFee Limited
0.1150
-4.17%
 
SKO.AX Serko Limited
3.3400
+0.30%
 
SEN.AX Senetas Corporation Limited
0.0260
+13.04%
 
W2V.AX Way 2 Vat Ltd
0.0080
0.00%
 
RTH.AX RAS Technology Holdings Limited
0.8850
0.00%
 
SNS.AX SenSen Networks Limited
0.0370
-9.76%
 
SPX.AX Spenda Limited
0.0100
+11.11%
 
CYB.AX AUCYBER FPO [CYB]
0.1300
+27.45%
 
WHK.AX WhiteHawk Limited
0.0110
0.00%