Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Talisman Mining Limited (TLM.AX)

0.1550
+0.0100
+(6.90%)
As of 3:05:53 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.15000.16000.15000.15500.1550224,519
Apr 29, 20250.14000.14500.14000.14500.14502,730
Apr 28, 20250.15500.15500.13750.14000.1400466,899
Apr 24, 20250.15500.15500.15000.15500.155024,729
Apr 23, 20250.15500.16000.15000.15000.1500112,233
Apr 22, 20250.16000.16000.16000.16000.160046,679
Apr 17, 20250.16000.16000.16000.16000.160099,802
Apr 16, 20250.15500.15500.15000.15000.150028,878
Apr 15, 20250.15500.15500.15500.15500.1550325
Apr 14, 20250.15000.15500.14750.15500.1550240,935
Apr 11, 20250.14000.15000.14000.15000.1500113,769
Apr 10, 20250.15500.15500.14500.14500.145076,412
Apr 9, 20250.14000.14000.14000.14000.1400-
Apr 8, 20250.14000.14000.14000.14000.1400-
Apr 7, 20250.15000.15000.13500.14000.1400153,147
Apr 4, 20250.15500.15500.15000.15500.155034,950
Apr 3, 20250.16000.16000.15500.15500.155078,022
Apr 2, 20250.16000.16000.16000.16000.16008,143
Apr 1, 20250.16000.16000.16000.16000.1600-
Mar 31, 20250.16500.16500.16000.16000.160030,431
Mar 28, 20250.16500.16500.16500.16500.165093,248
Mar 27, 20250.16500.16500.16500.16500.165020,000
Mar 26, 20250.15500.16500.15500.16500.165061,114
Mar 25, 20250.16000.16000.16000.16000.160010,000
Mar 24, 20250.17000.17000.16000.16000.160053,651
Mar 21, 20250.18000.18000.17000.17000.170027,709
Mar 20, 20250.17500.18000.17500.18000.1800132,291
Mar 19, 20250.16500.17000.16500.17000.1700440,657
Mar 18, 20250.15500.16500.15500.16500.1650152,109
Mar 17, 20250.16500.17000.15500.16500.1650138,236
Mar 14, 20250.16500.17000.15500.17000.170094,053
Mar 13, 20250.16500.16500.16500.16500.165015,551
Mar 12, 20250.16500.17000.16500.17000.170027,482
Mar 11, 20250.16000.16500.14500.16000.1600564,165
Mar 10, 20250.17000.17500.16000.16000.1600209,691
Mar 7, 20250.16500.17000.16500.17000.1700125,664
Mar 6, 20250.17500.17500.16500.16500.165043,902
Mar 5, 20250.18000.18000.18000.18000.1800-
Mar 4, 20250.16500.18000.16500.18000.180067,846
Mar 3, 20250.17000.18000.17000.18000.1800146,524
Feb 28, 20250.17000.17500.16500.16500.1650110,894
Feb 27, 20250.18000.18000.17000.17000.170011,017
Feb 26, 20250.18000.18000.17000.18000.180060,831
Feb 25, 20250.18500.18500.18000.18000.180057,975
Feb 24, 20250.19500.19500.17500.18000.1800225,781
Feb 21, 20250.18500.18500.18000.18500.185093,987
Feb 20, 20250.18500.18500.18500.18500.185010,000
Feb 19, 20250.19500.20000.19000.19000.1900109,709
Feb 18, 20250.19000.19500.19000.19500.195018,579
Feb 17, 20250.19500.19500.19000.19500.195032,137
Feb 14, 20250.19000.19500.19000.19500.195025,306
Feb 13, 20250.19500.19500.19000.19500.195042,667
Feb 12, 20250.20000.20000.20000.20000.200053,703
Feb 11, 20250.19500.20000.19000.19000.1900108,625
Feb 10, 20250.19000.19500.18500.19500.1950150,891
Feb 7, 20250.19000.19500.18500.19500.1950138,161
Feb 6, 20250.19500.19500.18500.19000.190022,711
Feb 5, 20250.19500.19500.19000.19500.1950114,049
Feb 4, 20250.19500.19500.19000.19000.190062,592
Feb 3, 20250.19000.19000.18500.19000.1900204,248
Jan 31, 20250.18750.18750.18000.18500.185014,804
Jan 30, 20250.19000.19000.18000.18500.1850164,793
Jan 29, 20250.18500.18500.18500.18500.1850-
Jan 28, 20250.20000.20000.18000.18500.1850615,229
Jan 24, 20250.21500.21500.20500.20500.205032,174
Jan 23, 20250.20500.20500.20500.20500.205070,020
Jan 22, 20250.21500.21500.21500.21500.215015,000
Jan 21, 20250.21000.21500.21000.21500.215014,493
Jan 20, 20250.21500.21500.21500.21500.215033,857
Jan 17, 20250.21500.21500.21000.21000.21006,764
Jan 16, 20250.21500.21500.21500.21500.2150119,841
Jan 15, 20250.21000.21500.21000.21500.215032,507
Jan 14, 20250.20500.21500.20500.21500.215034,563
Jan 13, 20250.20500.20500.20500.20500.205028,776
Jan 10, 20250.21500.21500.20500.20500.205047,963
Jan 9, 20250.20500.20500.20500.20500.2050515
Jan 8, 20250.22000.22000.20500.20500.205053,349
Jan 7, 20250.20500.22000.20000.22000.2200264,694
Jan 6, 20250.21000.21000.21000.21000.21002,457
Jan 3, 20250.21500.21500.21500.21500.2150-
Jan 2, 20250.22000.22000.21500.21500.21502,311
Dec 31, 20240.20500.20500.20500.20500.2050-
Dec 30, 20240.20500.20500.20500.20500.20501,926
Dec 27, 20240.21000.21000.20000.20000.200042,772
Dec 24, 20240.21500.21500.21500.21500.21509,054
Dec 23, 20240.21000.21000.20500.21000.2100265,734
Dec 20, 20240.21000.21000.21000.21000.210018,458
Dec 19, 20240.22000.22000.21000.21000.2100128,821
Dec 18, 20240.22000.22000.22000.22000.220030,081
Dec 17, 20240.22500.22500.22000.22000.2200125,066
Dec 16, 20240.22500.22500.22500.22500.225072,557
Dec 13, 20240.24000.24000.24000.24000.2400-
Dec 12, 20240.24000.24500.24000.24000.2400581,558
Dec 11, 20240.24000.24000.24000.24000.2400-
Dec 10, 20240.23500.24000.23500.24000.2400271,127
Dec 9, 20240.23500.24000.23500.24000.2400116,241
Dec 6, 20240.23500.23500.23500.23500.235050,277
Dec 5, 20240.23000.23500.22500.22500.225093,811
Dec 4, 20240.23000.23500.23000.23500.235064,619
Dec 3, 20240.23000.23500.22500.23500.2350108,425
Dec 2, 20240.22000.23000.22000.23000.2300198,266
Nov 29, 20240.21000.21500.21000.21000.210021,780
Nov 28, 20240.21000.22000.21000.22000.220064,074
Nov 27, 20240.22000.22000.22000.22000.220030,000
Nov 26, 20240.21500.23000.21000.23000.230053,702
Nov 25, 20240.21000.21000.21000.21000.210029,472
Nov 22, 20240.21000.21000.20000.21000.2100102,886
Nov 21, 20240.21500.21500.21500.21500.215020,387
Nov 20, 20240.22000.23000.22000.23000.2300101,655
Nov 19, 20240.21500.22000.20500.22000.220086,888
Nov 18, 20240.21500.22000.20500.21500.2150111,515
Nov 15, 20240.20500.21000.20000.21500.2150110,846
Nov 14, 20240.22500.22500.19000.20000.2000519,214
Nov 13, 20240.22000.23000.21000.22000.2200597,256
Nov 12, 20240.22500.22500.22500.22500.225067,329
Nov 11, 20240.22500.22500.21500.22000.2200114,725
Nov 8, 20240.22000.22000.22000.22000.2200-
Nov 7, 20240.23000.23000.22000.22000.2200134,746
Nov 6, 20240.23000.23000.23000.23000.230065,957
Nov 5, 20240.22500.22500.22500.22500.22509,620
Nov 4, 20240.23500.24000.23000.23500.235035,742
Nov 1, 20240.24000.24000.23000.23000.230091,072
Oct 31, 20240.24000.24000.24000.24000.240036,314
Oct 30, 20240.24000.24000.24000.24000.240095,977
Oct 29, 20240.24500.24500.24000.24000.24007,204
Oct 28, 20240.24500.24500.24500.24500.2450600
Oct 25, 20240.23500.23500.23500.23500.2350-
Oct 24, 20240.24500.24500.23500.23500.23506,897
Oct 23, 20240.24000.24500.24000.24500.2450109,107
Oct 22, 20240.22000.25500.22000.25500.2550505,139
Oct 21, 20240.26000.26500.22000.25500.2550560,521
Oct 18, 20240.25500.26000.25000.26000.260094,849
Oct 17, 20240.24000.26500.24000.25000.2500210,901
Oct 16, 20240.24000.24500.23500.24500.2450106,619
Oct 15, 20240.22000.24000.22000.24000.2400168,583
Oct 14, 20240.21000.22000.21000.22000.2200125,574
Oct 11, 20240.21000.21500.21000.21500.215084,615
Oct 10, 20240.22000.22000.21500.21500.21505,385
Oct 9, 20240.21500.21500.21500.21500.215010,989
Oct 8, 20240.22000.23000.21500.21500.2150116,605
Oct 7, 20240.23000.23000.22500.22500.225017,587
Oct 4, 20240.23000.23000.22500.23000.230061,526
Oct 3, 20240.23500.23500.23000.23000.230010,024
Oct 2, 20240.23000.24500.23000.23500.2350127,335
Oct 1, 20240.24500.24500.23000.23500.235067,062
Sep 30, 20240.25500.26000.24000.24500.2450126,084
Sep 27, 20240.25000.26000.24000.26000.2600121,082
Sep 26, 20240.24000.24500.23500.24000.2400108,170
Sep 25, 20240.22500.24000.22500.24000.2400125,208
Sep 24, 20240.22500.22500.22500.22500.22509,276
Sep 23, 20240.21000.22500.21000.22500.225082,459
Sep 20, 20240.22000.22000.22000.22000.220036,595
Sep 19, 20240.20500.21500.20500.21000.2100124,174
Sep 18, 20240.20500.20500.20500.20500.205036,523
Sep 17, 20240.20500.20500.20500.20500.205080,112
Sep 16, 20240.21000.21000.20500.20500.205071,458
Sep 13, 20240.22500.22500.21000.21500.215079,506
Sep 12, 20240.20500.21000.20500.21000.210033,047
Sep 11, 20240.20500.20500.20000.20000.2000135,075
Sep 10, 20240.20500.20500.20000.20500.205076,480
Sep 9, 20240.21000.21000.20500.20500.2050160,153
Sep 6, 20240.21000.21000.20500.20500.205040,876
Sep 5, 20240.21000.21000.21000.21000.210035,047
Sep 4, 20240.21500.21500.21000.21000.2100163,960
Sep 3, 20240.22500.22500.22000.22000.220036,140
Sep 2, 20240.23000.23000.22000.23000.2300131,010
Aug 30, 20240.21500.23000.21000.23000.2300164,238
Aug 29, 20240.19000.21000.19000.21000.210072,069
Aug 28, 20240.20000.20000.18500.18500.1850195,823
Aug 27, 20240.19500.20500.19500.20000.200078,562
Aug 26, 20240.20000.21000.19000.19500.1950226,944
Aug 23, 20240.19500.20000.19000.20000.2000205,370
Aug 22, 20240.20000.20000.19000.19000.190059,554
Aug 21, 20240.20000.20500.19000.20000.2000512,574
Aug 20, 20240.20000.20000.19500.20000.2000185,879
Aug 19, 20240.22000.22000.18500.19500.1950270,791
Aug 16, 20240.22500.23500.22500.22500.2250150,547
Aug 15, 20240.21500.22500.21500.22500.225040,366
Aug 14, 20240.23000.23500.22000.22000.220066,317
Aug 13, 20240.23000.24500.21000.23000.2300294,563
Aug 12, 20240.24500.24500.24000.24000.240019,332
Aug 9, 20240.23500.24500.23500.24500.245037,931
Aug 8, 20240.24500.24500.22500.22500.2250119,535
Aug 7, 20240.23000.24500.23000.24500.24504,289
Aug 6, 20240.21500.23500.21500.23000.2300199,618
Aug 5, 20240.25000.25500.22500.22500.2250248,239
Aug 2, 20240.26000.26000.25000.25500.255057,695
Aug 1, 20240.26500.26500.26500.26500.2650-
Jul 31, 20240.25500.26500.25000.26500.265053,598
Jul 30, 20240.25500.28000.25000.25500.2550187,598
Jul 29, 20240.26000.26000.25000.25000.2500116,756
Jul 26, 20240.26000.26000.25000.25500.2550234,768
Jul 25, 20240.27000.27000.26500.26500.265038,792
Jul 24, 20240.27000.27000.26500.27000.270013,308
Jul 23, 20240.26000.27000.26000.26500.265033,787
Jul 22, 20240.28000.28000.26000.26000.2600210,274
Jul 19, 20240.28500.29500.27500.28000.2800463,125
Jul 18, 20240.29500.29500.28500.29000.290019,806
Jul 17, 20240.29000.31000.29000.29000.2900591,446
Jul 16, 20240.26000.29000.25000.29000.2900891,031
Jul 15, 20240.26500.26500.25500.25500.2550161,835
Jul 12, 20240.26000.26500.26000.26500.265013,132
Jul 11, 20240.27000.27000.27000.27000.27008
Jul 10, 20240.26000.26500.26000.26500.265024,033
Jul 9, 20240.25500.26000.25000.26000.260073,109
Jul 8, 20240.25500.25500.25000.25000.250050,729
Jul 5, 20240.25000.25500.25000.25500.2550183,724
Jul 4, 20240.25500.25500.24500.24500.245097,139
Jul 3, 20240.25000.25000.25000.25000.2500154,002
Jul 2, 20240.26500.26500.25500.26000.2600120,093
Jul 1, 20240.26500.26500.25500.26500.265095,457
Jun 28, 20240.25000.25500.25000.25000.250040,198
Jun 27, 20240.25500.25500.25000.25000.2500191,959
Jun 26, 20240.26000.26500.25500.25500.255015,954
Jun 25, 20240.25500.26000.25500.25500.2550117,032
Jun 24, 20240.27000.27000.25500.25500.255083,055
Jun 21, 20240.27500.27500.25500.27000.2700390,484
Jun 20, 20240.25500.26000.25500.25500.255041,299
Jun 19, 20240.27000.27000.26000.26000.260031,726
Jun 18, 20240.26500.27000.25000.27000.2700163,881
Jun 17, 20240.24500.26000.24000.26000.2600115,615
Jun 14, 20240.25500.25500.24000.24000.2400290,378
Jun 13, 20240.25500.25500.25500.25500.2550-
Jun 12, 20240.24500.25500.24000.25500.2550317,536
Jun 11, 20240.26000.26500.23500.23500.2350607,727
Jun 7, 20240.32000.32000.26000.27500.27501,250,652
Jun 6, 20240.28000.30000.28000.28500.2850308,881
Jun 5, 20240.32000.32000.27000.27000.27001,043,451
Jun 4, 20240.33000.33500.32000.32500.3250150,998
Jun 3, 20240.34500.35500.33500.33500.3350212,096
May 31, 20240.34500.35000.34500.34500.345062,471
May 30, 20240.35000.35500.34000.35000.350044,991
May 29, 20240.36000.36000.35000.35250.352594,553
May 28, 20240.32500.36000.32500.35500.3550181,458
May 27, 20240.34500.34500.32000.32000.3200372,504
May 24, 20240.36000.36000.34000.35000.3500548,442
May 23, 20240.36000.38000.35500.38000.3800290,301
May 22, 20240.35000.38000.35000.38000.3800376,713
May 21, 20240.38500.38500.35000.35500.3550258,828
May 20, 20240.37000.39500.36000.38500.3850631,992
May 17, 20240.32500.34000.31000.34000.3400643,938
May 16, 20240.29000.33000.29000.32500.32501,151,340
May 15, 20240.28000.29000.28000.28000.2800274,696
May 14, 20240.27500.27500.27000.27500.2750122,242
May 13, 20240.28000.29000.27500.27500.2750276,981
May 10, 20240.28000.28000.27000.27500.2750454,194
May 9, 20240.29500.29500.28000.28000.2800290,814
May 8, 20240.28500.29500.28500.29500.2950683,366
May 7, 20240.28000.28000.28000.28000.2800125,744
May 6, 20240.28000.28000.27000.27000.2700451,787
May 3, 20240.28000.29000.27000.28000.2800428,147
May 2, 20240.27000.28000.27000.27500.2750278,677
May 1, 20240.26000.27000.26000.27000.2700207,441
Apr 30, 20240.29500.29500.26500.26500.2650911,213