New Zealand markets closed

TechGen Metals Ltd (TG1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0280+0.0010 (+3.70%)
At close: 04:10PM AEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.02700.02800.02600.02800.0280992,393
24 Jun 20240.02800.02900.02700.02700.0270599,738
21 Jun 20240.02700.02900.02700.02700.0270708,489
20 Jun 20240.02800.02800.02600.02700.0270202,358
19 Jun 20240.02800.02900.02600.02800.0280450,348
18 Jun 20240.03000.03100.02800.02900.0290922,477
17 Jun 20240.03200.03400.03000.03000.0300744,163
14 Jun 20240.03100.03200.03000.03100.0310492,758
13 Jun 20240.03500.03500.03000.03100.0310724,072
12 Jun 20240.03500.03500.03500.03500.0350122,527
11 Jun 20240.03500.03500.03400.03500.0350300,034
07 Jun 20240.03500.03500.03500.03500.0350154,050
06 Jun 20240.03200.03700.03200.03700.0370483,089
05 Jun 20240.03400.03600.03200.03200.0320305,739
04 Jun 20240.03600.03700.03500.03500.0350372,588
03 Jun 20240.03900.03900.03600.03600.0360300,071
31 May 20240.04100.04100.03600.03900.0390554,850
30 May 20240.04300.04300.04100.04100.0410375,857
29 May 20240.04400.04600.04300.04300.0430169,120
28 May 20240.04300.04600.04300.04600.046089,800
27 May 20240.04500.04500.04100.04200.0420205,000
24 May 20240.04200.04300.04100.04300.0430302,342
23 May 20240.04200.04300.04200.04300.043082,750
22 May 20240.04200.04200.04200.04200.0420256,209
21 May 20240.04400.04500.04100.04300.0430725,776
20 May 20240.05000.05000.04300.04500.04501,178,499
17 May 20240.05300.05300.04800.04900.04901,484,268
16 May 20240.05100.05300.05100.05200.0520317,550
15 May 20240.05100.05400.05000.05000.05001,459,124
14 May 20240.05000.06200.04700.04900.049014,396,087
13 May 20240.04200.04200.04000.04000.0400240,048
10 May 20240.03600.04100.03600.04100.04101,208,044
09 May 20240.03600.03600.03600.03600.0360220,237
08 May 20240.03300.03300.03200.03200.032037,638
07 May 20240.03400.03400.03200.03200.0320113,771
06 May 20240.03300.04100.03200.03300.03301,950,589
03 May 20240.02900.03200.02800.02800.0280141,184
02 May 20240.02900.02900.02800.02800.0280312,721
01 May 20240.03200.03300.02900.03300.0330343,093
30 Apr 20240.03200.03200.03100.03100.0310139,422
29 Apr 20240.03200.03200.03200.03200.032060,470
26 Apr 20240.03200.03200.03200.03200.0320-
24 Apr 20240.03700.03700.03200.03200.0320220,000
23 Apr 20240.03500.03500.03200.03300.03301,892,101
22 Apr 20240.03600.03600.03500.03600.0360147,361
19 Apr 20240.03700.03700.03500.03500.0350379,000
18 Apr 20240.03800.03800.03600.03600.0360241,407
17 Apr 20240.04000.04100.03800.03800.038076,377
16 Apr 20240.04100.04100.03800.03900.0390209,148
15 Apr 20240.04600.04600.03900.04100.0410959,329
12 Apr 20240.04400.04500.03600.04500.04505,927,317
11 Apr 20240.03600.03900.03500.03700.0370993,916
10 Apr 20240.03200.03600.03200.03500.0350332,618
09 Apr 20240.03000.03200.03000.03200.0320510,804
08 Apr 20240.02800.02900.02800.02900.029031,645
05 Apr 20240.02700.02800.02700.02800.028041,071
04 Apr 20240.02900.02900.02900.02900.029010,000
03 Apr 20240.02800.02800.02600.02600.0260311,788
02 Apr 20240.02700.02800.02700.02800.0280218,518
28 Mar 20240.02700.02700.02600.02700.0270148,767
27 Mar 20240.03000.03000.03000.03000.030033
26 Mar 20240.03000.03000.03000.03000.0300-
25 Mar 20240.03100.03300.03000.03000.0300369,326
22 Mar 20240.03200.03200.03000.03000.0300117,113
21 Mar 20240.03200.03200.03200.03200.0320-
20 Mar 20240.03200.03200.03100.03200.0320131,273
19 Mar 20240.03400.03400.03200.03200.032073,031
18 Mar 20240.02900.03400.02800.03400.0340238,623
15 Mar 20240.02900.02900.02900.02900.0290224,245
14 Mar 20240.03200.03300.02600.03200.03201,524,665
13 Mar 20240.03200.03200.03200.03200.032098,000
12 Mar 20240.03500.03500.03100.03200.0320638,007
11 Mar 20240.03500.03500.03500.03500.0350139,000
08 Mar 20240.03800.03800.03400.03600.0360948,907
07 Mar 20240.04000.04000.04000.04000.040028,000
06 Mar 20240.03900.03900.03800.03900.0390246,250
05 Mar 20240.04000.04000.03900.03900.0390766,480
04 Mar 20240.03900.04100.03900.03900.0390216,188
01 Mar 20240.04100.04100.03900.04100.0410275,658
29 Feb 20240.04100.04100.04100.04100.041016,000
28 Feb 20240.03900.04100.03900.04100.0410510,634
27 Feb 20240.03700.03900.03600.03900.0390409,134
26 Feb 20240.03800.04000.03500.03800.0380945,262
23 Feb 20240.04000.04000.03800.04000.0400170,039
22 Feb 20240.04300.04300.04000.04200.0420112,714
21 Feb 20240.04200.04400.04100.04400.0440295,026
20 Feb 20240.04500.04500.04300.04400.04401,266,118
19 Feb 20240.04400.04700.04300.04500.04501,079,307
16 Feb 20240.04300.04600.04300.04300.04301,423,173
15 Feb 20240.04100.04400.04100.04400.0440652,332
14 Feb 20240.04000.04000.03800.03800.038024,196
13 Feb 20240.03900.04000.03500.04000.04001,148,720
12 Feb 20240.03700.04200.03600.03800.03801,852,103
09 Feb 20240.03100.03900.03100.03700.03701,252,604
08 Feb 20240.03500.03500.03100.03100.03101,179,936
07 Feb 20240.03300.03800.03300.03400.0340871,368
06 Feb 20240.03900.03900.03100.03100.03102,807,659
05 Feb 20240.03800.04100.03700.03900.0390785,469
02 Feb 20240.04100.04200.03700.04200.0420791,309
01 Feb 20240.04700.04700.04000.04100.04101,996,166
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...