New Zealand markets closed

TerraCom Limited (TER.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.22500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.22000.23000.21000.22500.22502,966,616
20 Jun 20240.20000.22500.20000.22500.22506,546,326
19 Jun 20240.21000.21000.20000.20000.20001,556,973
18 Jun 20240.21000.21500.20500.20500.20502,501,151
17 Jun 20240.21500.21500.21000.21000.21002,235,501
14 Jun 20240.21500.22000.21000.21000.21001,532,734
13 Jun 20240.22000.22250.21500.21500.215020,071,410
12 Jun 20240.22000.22250.21500.22000.2200400,077
11 Jun 20240.22000.23000.22000.22000.2200979,060
07 Jun 20240.22000.22500.21500.22000.2200844,979
06 Jun 20240.22500.22500.22000.22000.2200748,474
05 Jun 20240.22000.22500.22000.22500.2250727,550
04 Jun 20240.22000.22500.21500.22500.2250815,618
03 Jun 20240.21500.22500.21000.21500.21501,857,749
31 May 20240.21500.22000.21000.21000.21001,327,898
30 May 20240.22500.22500.21000.21000.21001,247,267
29 May 20240.22500.23000.22000.22500.22501,216,677
28 May 20240.22500.23000.22500.23000.2300601,318
27 May 20240.22500.22500.22000.22000.2200484,233
24 May 20240.22000.22500.22000.22000.22002,279,305
23 May 20240.23000.23500.22500.22500.22502,105,583
22 May 20240.23500.23750.23000.23500.23501,241,683
21 May 20240.24000.24000.23000.23500.2350729,694
20 May 20240.23500.24000.23500.24000.2400262,788
17 May 20240.24000.24000.23500.23500.2350356,097
16 May 20240.24000.24000.23000.24000.2400714,794
15 May 20240.23000.23500.23000.23000.2300780,215
14 May 20240.23000.23500.23000.23000.2300644,395
13 May 20240.23500.24000.23000.23000.23001,225,154
10 May 20240.24000.24500.23500.23500.23501,190,946
09 May 20240.24000.24000.23500.24000.2400608,531
08 May 20240.23500.24250.23500.24000.24001,367,464
07 May 20240.24000.24500.23500.24000.24001,120,383
06 May 20240.24250.24500.23500.23500.2350505,872
03 May 20240.23500.24000.23500.24000.24001,757,776
02 May 20240.23500.24250.23000.23500.23501,644,612
01 May 20240.24000.24000.23000.23000.23002,988,729
30 Apr 20240.26500.26500.24000.24500.24504,995,798
29 Apr 20240.27000.27000.26500.27000.27001,481,292
26 Apr 20240.25000.27000.24000.27000.27005,151,626
24 Apr 20240.24000.24750.24000.24000.24001,444,715
23 Apr 20240.25500.25500.24000.24000.24001,145,314
22 Apr 20240.26000.26000.24500.25500.2550471,143
19 Apr 20240.26000.26500.24750.25000.25002,978,441
18 Apr 20240.25500.26000.25000.25500.2550356,656
17 Apr 20240.24000.25500.23500.25000.25001,964,728
16 Apr 20240.25500.25500.24000.24000.2400648,379
15 Apr 20240.25500.26000.25000.25000.2500641,448
12 Apr 20240.25000.26000.25000.25500.25501,178,978
11 Apr 20240.24500.25500.24000.25000.25001,512,899
10 Apr 20240.24000.25500.23000.25000.25002,731,617
09 Apr 20240.23500.24000.22500.23500.23502,079,431
08 Apr 20240.24000.24250.22500.23000.23003,064,807
05 Apr 20240.24500.25000.24000.24000.24001,162,473
04 Apr 20240.25000.25000.24500.25000.2500643,201
03 Apr 20240.25500.25500.24500.25000.25001,143,987
02 Apr 20240.23500.25000.23500.24000.24002,291,512
28 Mar 20240.23500.24000.23000.24000.24002,759,493
27 Mar 20240.23500.23500.22000.23000.23005,592,458
26 Mar 20240.24500.24500.23000.23500.23501,897,240
25 Mar 20240.24500.25000.24000.24500.2450555,821
22 Mar 20240.25500.25750.24500.24500.2450544,986
21 Mar 20240.26500.26500.24500.25000.25001,049,063
20 Mar 20240.25500.27000.25500.26500.26503,071,583
19 Mar 20240.23000.26000.22000.26000.26005,789,746
18 Mar 20240.24000.24000.22000.23000.23003,637,548
15 Mar 20240.24000.24500.23500.24000.24001,808,395
14 Mar 20240.23000.24500.22500.24500.24501,693,538
13 Mar 20240.23000.23750.23000.23000.23001,034,603
12 Mar 20240.23500.24000.22500.23000.23002,235,545
11 Mar 20240.23500.24250.23000.23000.2300973,387
08 Mar 20240.25000.25000.23500.23500.23502,096,419
07 Mar 20240.25000.25500.24500.25000.25001,482,275
06 Mar 20240.24000.25000.24000.24500.2450885,429
05 Mar 20240.23500.26000.23500.24000.24001,859,218
04 Mar 20240.25000.25500.24000.24000.24001,101,423
01 Mar 20240.24500.25750.23000.24500.24503,410,112
29 Feb 20240.26500.26500.23000.24500.24505,304,531
28 Feb 20240.26000.27000.26000.27000.2700714,716
27 Feb 20240.26500.27000.26000.26000.26001,240,538
26 Feb 20240.26500.27500.26000.27000.27003,205,778
23 Feb 20240.28000.28000.26000.26500.26502,070,786
22 Feb 20240.28000.28000.26750.27500.27501,238,272
21 Feb 20240.28500.28500.26750.27500.27501,804,982
20 Feb 20240.26500.28500.26500.28000.28002,440,595
19 Feb 20240.27000.27500.26000.26000.26001,498,898
16 Feb 20240.25000.27000.25000.27000.27003,768,535
15 Feb 20240.26000.26500.25000.25000.25002,499,155
14 Feb 20240.25500.26500.25250.26000.26001,462,127
13 Feb 20240.26000.26500.25500.26000.26002,366,367
12 Feb 20240.26500.27000.25000.25500.25503,443,507
09 Feb 20240.29500.29500.26250.26500.26504,488,663
08 Feb 20240.28000.29500.26250.29000.29003,702,436
07 Feb 20240.28500.29000.27750.28500.28501,665,549
06 Feb 20240.28000.28500.27000.28500.28504,104,741
05 Feb 20240.30500.31000.28000.28000.28002,904,656
02 Feb 20240.31000.31000.29750.30000.30001,509,973
01 Feb 20240.30500.31500.29000.30500.30504,883,873
31 Jan 20240.35500.37000.27500.31000.310012,472,327
30 Jan 20240.36500.37000.34000.35500.35504,842,875
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...