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

ASX - Delayed Quote AUD

Tamawood Limited (TWD.AX)

3.0600
0.0000
(0.00%)
At close: 3:21:01 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 6, 20253.06003.06002.98003.06003.060039,383
May 5, 20253.03003.06003.03003.06003.060015,378
May 2, 20252.99003.04002.99003.02003.020022,470
May 1, 20252.92003.02002.90002.99002.990038,253
Apr 30, 20252.92002.93002.92002.93002.93007,202
Apr 29, 20252.92002.92002.87002.87002.87008,661
Apr 28, 20252.93002.94002.93002.94002.94004,403
Apr 24, 20252.93002.95002.93002.94002.94006,075
Apr 23, 20252.92002.92002.90002.90002.900011,051
Apr 22, 20252.88002.95002.88002.92002.92005,935
Apr 17, 20252.89002.90002.88002.90002.90002,549
Apr 16, 20252.76002.91002.75002.80002.800031,902
Apr 15, 20252.73002.74002.73002.74002.740015,185
Apr 14, 20252.73002.73002.73002.73002.73003,435
Apr 11, 20252.55002.73002.55002.73002.730021,598
Apr 10, 20252.60002.60002.55002.57002.5700592
Apr 9, 20252.51002.51002.50002.50002.50008,047
Apr 8, 20252.51002.58002.51002.58002.580011,950
Apr 7, 20252.65002.65002.55002.57002.570010,195
Apr 4, 20252.71002.71002.60002.60002.600013,432
Apr 3, 20252.69002.69002.69002.69002.6900410
Apr 2, 20252.69002.69002.69002.69002.69002,000
Apr 1, 20252.74002.74002.74002.74002.7400-
Mar 31, 20252.74002.74002.70002.74002.74003,325
Mar 28, 20252.74002.74002.74002.74002.7400950
Mar 27, 20252.84002.84002.84002.84002.8400-
Mar 26, 20252.84002.84002.84002.84002.8400-
Mar 25, 20252.72002.84002.72002.84002.8400868
Mar 24, 20252.70002.83002.70002.83002.83002,400
Mar 21, 20252.73002.73002.73002.73002.7300996
Mar 20, 20252.67002.67002.66002.66002.66002,511
Mar 19, 20252.67002.82002.67002.75002.75005,582
Mar 18, 20252.63002.66002.63002.66002.66005,469
Mar 17, 20252.60002.62002.60002.62002.62007,168
Mar 14, 20252.62002.62002.60002.60002.600028,886
Mar 13, 20252.61002.61002.60502.60502.6050710
Mar 12, 20252.62002.62002.61002.61002.61002,025
Mar 11, 20252.63002.63002.61502.62002.62004,099
Mar 10, 20252.88002.88002.62002.62002.62001,369
Mar 7, 20252.88002.88002.88002.88002.88001
Mar 6, 20252.70002.89002.70002.89002.89004,882
Mar 5, 20252.62002.70002.61002.70002.70005,316
Mar 4, 20252.75002.75002.75002.75002.7500-
Mar 3, 20252.75002.75002.75002.75002.75001
Feb 28, 20252.68002.75002.68002.75002.75001,166
Feb 27, 20252.61002.61002.61002.61002.6100-
Feb 26, 20252.68002.68002.61002.61002.61006,365
Feb 25, 20252.66002.66002.66002.66002.6600-
Feb 24, 20252.66002.66002.66002.66002.66004,011
Feb 21, 20252.77002.77002.64502.66002.660024,116
Feb 20, 20252.77002.77002.77002.77002.7700189
Feb 19, 20252.70002.73002.70002.73002.73007,479
Feb 18, 20252.63002.70002.63002.70002.7000829
Feb 17, 20252.89002.89002.64002.64002.640013,889
Feb 14, 20252.89002.89002.78002.78002.78001,262
Feb 13, 20252.99002.99002.99002.99002.9900-
Feb 12, 20252.80002.99002.80002.99002.99005,439
Feb 11, 20252.76002.80002.76002.80002.80002,330
Feb 10, 20252.69002.69002.69002.69002.6900-
Feb 7, 20252.69002.69002.69002.69002.6900-
Feb 6, 20252.69002.69002.69002.69002.6900-
Feb 5, 20252.69002.69002.69002.69002.6900-
Feb 4, 20252.69002.69002.69002.69002.6900-
Feb 3, 20252.70002.71502.69002.69002.69009,007
Jan 31, 20252.77002.77002.74002.75002.75002,626
Jan 30, 20252.77002.79002.71002.74502.745010,618
Jan 29, 20252.81002.81002.81002.81002.8100846
Jan 28, 20252.77002.77002.75002.75002.750016,950
Jan 24, 20252.75002.75002.75002.75002.7500-
Jan 23, 20252.75002.75002.75002.75002.7500-
Jan 22, 20252.75002.75002.75002.75002.7500-
Jan 21, 20252.77002.77002.75002.75002.7500965
Jan 20, 20252.78002.79002.73002.75002.75005,174
Jan 17, 20252.73002.79002.73002.78002.78003,913
Jan 16, 20252.72002.72002.72002.72002.7200-
Jan 15, 20252.72002.72002.72002.72002.7200-
Jan 14, 20252.72002.72002.72002.72002.7200-
Jan 13, 20252.75002.75002.72002.72002.72001,912
Jan 10, 20252.75002.75002.75002.75002.75001
Jan 9, 20252.73002.73002.73002.73002.7300-
Jan 8, 20252.73002.73002.73002.73002.73001
Jan 7, 20252.70002.72002.70002.72002.72001,396
Jan 6, 20252.69002.69002.69002.69002.6900498
Jan 3, 20252.66002.68502.66002.68002.6800332
Jan 2, 20252.65502.67002.65502.66502.66501,310
Dec 31, 20242.62002.62002.62002.62002.6200-
Dec 30, 20242.62002.62002.62002.62002.6200-
Dec 27, 20242.66002.66002.62002.62002.62003,173
Dec 24, 20242.62002.64002.62002.64002.64001,598
Dec 23, 20242.67002.67002.62002.62002.62006,697
Dec 20, 20242.65002.65002.65002.65002.65001,347
Dec 19, 20242.68002.68002.65002.65002.650017,696
Dec 18, 20242.68502.68502.68502.68502.6850-
Dec 17, 20242.68502.68502.68502.68502.6850-
Dec 16, 20242.69002.69002.68502.68502.68502,985
Dec 13, 20242.71002.71002.69002.69002.69002,193
Dec 12, 20242.69002.69002.69002.69002.6900-
Dec 11, 20242.69002.69002.69002.69002.6900960
Dec 10, 20242.72002.75002.69002.69002.69001,861
Dec 9, 20242.72002.72002.70502.70502.70501,908
Dec 6, 20242.69002.71002.69002.71002.710080
Dec 5, 20242.69002.71002.69002.69002.6900207
Dec 4, 20242.68002.68002.67002.67002.67004,626
Dec 3, 20242.70002.70002.70002.70002.7000-
Dec 2, 20242.70002.71002.69002.70002.70001,489
Nov 29, 20242.70002.70002.70002.70002.700012
Nov 28, 20242.74002.74002.72002.72002.72007,709
Nov 27, 20242.72002.72002.72002.72002.72001
Nov 26, 20242.76002.77002.72002.72002.72003,614
Nov 25, 20242.76002.76002.76002.76002.760011
Nov 22, 20242.75002.75002.75002.75002.7500-
Nov 21, 20242.76002.76002.75002.75002.75003,459
Nov 20, 20242.75002.77002.75002.75002.75004,180
Nov 19, 20242.72002.72002.67002.67002.67008,973
Nov 18, 2024 0.09 Dividend
Nov 18, 20242.91002.91002.67002.68002.680014,264
Nov 15, 20243.02003.05003.00003.00002.91008,824
Nov 14, 20242.96003.02002.96003.02002.92949,514
Nov 13, 20242.96002.96002.96002.96002.87125
Nov 12, 20243.04003.06002.94502.94502.856718,120
Nov 11, 20243.07003.07003.04003.04002.94882,570
Nov 8, 20243.06003.07003.03003.07002.97798,859
Nov 7, 20243.07003.07003.07003.07002.9779283
Nov 6, 20243.08003.08003.08003.08002.9876451
Nov 5, 20243.01003.01002.83002.83002.74517,822
Nov 4, 20243.08003.09003.00003.02002.929426,619
Nov 1, 20243.05003.09003.05003.07002.97795,242
Oct 31, 20243.04003.09003.04003.05002.95852,845
Oct 30, 20243.02003.02002.99003.02002.92941,215
Oct 29, 20242.98503.02002.98503.02002.92946,163
Oct 28, 20242.89002.95002.89002.95002.86154,888
Oct 25, 20242.90002.90002.90002.90002.8130212
Oct 24, 20242.87002.87002.84002.84002.75487,100
Oct 23, 20242.95002.95002.95002.95002.8615-
Oct 22, 20242.95002.95002.80002.95002.86152,786
Oct 21, 20242.98002.98002.95002.95002.86152
Oct 18, 20242.89002.98002.89002.98002.890610,677
Oct 17, 20242.87002.93002.87002.92002.832419,161
Oct 16, 20242.77002.80002.72002.80002.71606,076
Oct 15, 20242.78002.78002.77002.77002.68695,350
Oct 14, 20242.77002.82002.77002.78002.696646,531
Oct 11, 20242.75002.77002.68002.77002.68696,103
Oct 10, 20242.75002.75002.75002.75002.66751,240
Oct 9, 20242.75002.75002.75002.75002.6675100
Oct 8, 20242.82002.82002.82002.82002.7354-
Oct 7, 20242.82002.82002.82002.82002.73542
Oct 4, 20242.85002.85002.85002.85002.7645177
Oct 3, 20242.85002.85002.85002.85002.7645-
Oct 2, 20242.85002.85002.85002.85002.7645-
Oct 1, 20242.84002.85002.84002.85002.76455,653
Sep 30, 20242.65002.65002.65002.65002.5705-
Sep 27, 20242.65002.65002.65002.65002.5705-
Sep 26, 20242.65002.65002.65002.65002.5705-
Sep 25, 20242.65002.65002.65002.65002.57051,000
Sep 24, 20242.63002.70002.62002.65002.570511,165
Sep 23, 20242.85002.85002.79002.79002.70636,445
Sep 20, 20242.78002.85002.78002.79002.70635,823
Sep 19, 20242.61002.61002.61002.61002.5317-
Sep 18, 20242.61002.61002.61002.61002.5317-
Sep 17, 20242.61002.61002.61002.61002.5317-
Sep 16, 20242.74002.75002.61002.61002.53174,496
Sep 13, 20242.68002.71002.68002.71002.62871,600
Sep 12, 20242.74002.74002.74002.74002.6578-
Sep 11, 20242.56002.74002.56002.74002.65782,096
Sep 10, 20242.56002.56002.56002.56002.4832-
Sep 9, 20242.62002.62002.56002.56002.48326,084
Sep 6, 20242.60002.60002.60002.60002.5220-
Sep 5, 20242.60002.60002.60002.60002.5220285
Sep 4, 20242.59002.59002.56002.58002.5026525
Sep 3, 20242.57002.57002.57002.57002.492920
Sep 2, 20242.67002.67002.56002.56002.483214,208
Aug 30, 20242.67002.68002.58002.58002.50261,249
Aug 29, 20242.64002.65002.59002.63002.55113,920
Aug 28, 20242.60002.62002.60002.62002.5414387
Aug 27, 20242.58002.58002.58002.58002.5026-
Aug 26, 20242.58002.60002.58002.58002.50263,069
Aug 23, 20242.60002.60002.55002.58002.502636,036
Aug 22, 20242.64002.64002.53002.60002.522012,115
Aug 21, 20242.80002.80002.60002.78002.696611,104
Aug 20, 20242.79002.80002.79002.80002.71601,517
Aug 19, 20242.67002.79002.67002.78002.69661,048
Aug 16, 20242.67002.67002.67002.67002.589911,000
Aug 15, 20242.70002.70002.70002.70002.6190-
Aug 14, 20242.69002.70002.68002.70002.61902,371
Aug 13, 20242.63002.63002.63002.63002.5511500
Aug 12, 20242.68002.69002.68002.69002.6093747
Aug 9, 20242.69002.69002.55002.68002.59963,150
Aug 8, 20242.70002.70002.69002.69002.6093371
Aug 7, 20242.70002.70002.70002.70002.6190373
Aug 6, 20242.70002.75002.70002.71002.628728,003
Aug 5, 20242.75002.76002.74002.74002.65782,017
Aug 2, 20242.75002.75002.75002.75002.6675-
Aug 1, 20242.75002.76002.75002.75002.667544,621
Jul 31, 20242.75002.78002.74002.74002.65783,002
Jul 30, 20242.82002.82002.74002.74002.65784,600
Jul 29, 20242.81002.83002.80002.80002.71606,840
Jul 26, 20242.81002.81002.80002.81002.72572,204
Jul 25, 20242.88002.88002.88002.88002.79361,338
Jul 24, 20242.76002.76002.75002.75002.6675250
Jul 23, 20242.74002.74002.74002.74002.65782
Jul 22, 20242.73002.76002.73002.74002.657814,468
Jul 19, 20242.72002.72002.69002.69002.60931,879
Jul 18, 20242.72002.72002.68002.68002.599620,751
Jul 17, 20242.72002.72002.72002.72002.6384200
Jul 16, 20242.72002.72002.72002.72002.63842,199
Jul 15, 20242.72002.72002.70002.72002.63844,374
Jul 12, 20242.72002.72002.66002.72002.63849,136
Jul 11, 20242.72002.72002.66002.66002.58024,378
Jul 10, 20242.69002.70002.69002.70002.619011,439
Jul 9, 20242.73002.74002.63002.63002.55118,816
Jul 8, 20242.74002.75002.70002.74002.657811,268
Jul 5, 20242.75002.75002.65002.72002.63842,622
Jul 4, 20242.53002.75002.53002.75002.66758,185
Jul 3, 20242.41002.41002.41002.41002.3377400
Jul 2, 20242.46002.46002.46002.46002.3862917
Jul 1, 20242.44002.44002.44002.44002.3668-
Jun 28, 20242.46002.46002.44002.44002.36684,200
Jun 27, 20242.44002.47002.40002.47002.395918,737
Jun 26, 20242.44002.44002.44002.44002.36681,571
Jun 25, 20242.45002.45002.45002.45002.3765-
Jun 24, 20242.47002.47002.45002.45002.3765467
Jun 21, 20242.45002.45002.45002.45002.3765-
Jun 20, 20242.47002.50002.45002.45002.376514,241
Jun 19, 20242.48002.48002.47002.47002.39591,974
Jun 18, 20242.52002.52002.48002.48002.4056209
Jun 17, 20242.50002.50002.47002.47002.3959867
Jun 14, 20242.47002.49002.45002.48002.405610,925
Jun 13, 20242.45002.45002.45002.45002.37656,364
Jun 12, 20242.45002.48002.45002.45002.37658,846
Jun 11, 20242.55002.55002.45002.45002.376518,027
Jun 7, 20242.54002.54002.54002.54002.46381
Jun 6, 20242.48002.55002.48002.55002.4735595
Jun 5, 20242.50002.50002.48002.48002.40563,800
Jun 4, 20242.50002.57002.50002.57002.4929931
Jun 3, 20242.45002.58002.45002.50002.42504,400
May 31, 20242.57002.57002.45002.45002.37656,113
May 30, 20242.55002.55002.55002.55002.4735-
May 29, 20242.50002.55002.48002.55002.47359,899
May 28, 20242.55002.55002.50002.50002.42503,827
May 27, 20242.53002.53002.52002.53002.45412,888
May 24, 20242.57002.57002.53002.53002.45413,291
May 23, 20242.58002.58002.52002.54002.463820,568
May 22, 20242.61002.66002.58002.66002.58026,537
May 21, 20242.61002.61002.60002.61002.53179,955
May 20, 20242.75002.75002.60002.66002.580223,247
May 17, 20242.78002.79002.78002.78002.69666,445
May 16, 2024 0.11 Dividend
May 16, 20242.92002.92002.84002.90002.813012,581
May 15, 20242.98003.09002.98002.98002.783931,179
May 14, 20242.95003.08002.95002.98002.783920,903
May 13, 20243.10003.10002.97002.97002.774620,683
May 10, 20243.01003.09002.96003.09002.886711,568
May 9, 20243.10003.10003.02003.10002.896012,565
May 8, 20243.09003.10003.07003.10002.89606,627
May 7, 20243.02003.08002.96003.08002.877321,101
May 6, 20243.08003.11003.07003.08002.877322,303

Related Tickers

CNRFF Consorcio ARA, S. A. B. de C. V.
0.1500
0.00%
 
CNHHY Cairn Homes plc
15.15
-22.90%
 
BTDPF Barratt Redrow plc
4.9700
0.00%
 
DREM Dream Homes & Development Corporation
0.0124
-71.10%
 
BTDPY Barratt Redrow plc
13.00
0.00%
 
TWODF Taylor Wimpey plc
1.5000
0.00%
 
GVR.IR Glenveagh Properties PLC
1.6280
-0.97%
 
C5H.IR Cairn Homes plc
1.9840
-1.54%
 
PSMMY Persimmon Plc
36.22
+0.19%
 
PSMMF Persimmon Plc
15.41
0.00%