Tuas Limited (ASX:TUA)
Australia
· Delayed Price · Currency is AUD 6.91
-0.03 (-0.43%)
At close: Dec 5, 2025
Tuas Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.02 | 7.06 | 6.90 | 6.91 | 6.91 | -0.43% | 479,663 |
| Dec 4, 2025 | 6.98 | 7.05 | 6.88 | 6.94 | 6.94 | -0.14% | 872,962 |
| Dec 3, 2025 | 6.76 | 6.98 | 6.76 | 6.95 | 6.95 | 2.21% | 2,432,845 |
| Dec 2, 2025 | 6.58 | 6.83 | 6.51 | 6.80 | 6.80 | - | 1,266,496 |
| Dec 1, 2025 | 6.73 | 7.06 | 6.52 | 6.80 | 6.80 | 4.94% | 1,177,319 |
| Nov 28, 2025 | 6.40 | 6.50 | 6.34 | 6.48 | 6.48 | 1.41% | 570,515 |
| Nov 27, 2025 | 6.41 | 6.42 | 6.26 | 6.39 | 6.39 | 1.43% | 1,066,959 |
| Nov 26, 2025 | 6.37 | 6.42 | 6.16 | 6.30 | 6.30 | -0.63% | 1,096,670 |
| Nov 25, 2025 | 6.42 | 6.56 | 6.29 | 6.34 | 6.34 | -1.40% | 1,510,762 |
| Nov 24, 2025 | 6.42 | 6.56 | 6.41 | 6.43 | 6.43 | 0.31% | 2,395,976 |
| Nov 21, 2025 | 6.40 | 6.48 | 6.23 | 6.41 | 6.41 | -1.38% | 1,060,309 |
| Nov 20, 2025 | 6.47 | 6.61 | 6.47 | 6.50 | 6.50 | -0.15% | 508,441 |
| Nov 19, 2025 | 6.48 | 6.62 | 6.35 | 6.51 | 6.51 | -0.15% | 1,016,584 |
| Nov 18, 2025 | 6.68 | 6.68 | 6.48 | 6.52 | 6.52 | -2.25% | 737,143 |
| Nov 17, 2025 | 6.60 | 6.69 | 6.39 | 6.67 | 6.67 | 1.83% | 1,037,671 |
| Nov 14, 2025 | 6.55 | 6.56 | 6.37 | 6.55 | 6.55 | -2.67% | 1,587,527 |
| Nov 13, 2025 | 6.91 | 6.91 | 6.67 | 6.73 | 6.73 | -2.04% | 828,031 |
| Nov 12, 2025 | 7.01 | 7.03 | 6.82 | 6.87 | 6.87 | -2.00% | 1,624,711 |
| Nov 11, 2025 | 7.14 | 7.14 | 6.95 | 7.01 | 7.01 | -0.43% | 1,635,022 |
| Nov 10, 2025 | 6.75 | 7.08 | 6.72 | 7.04 | 7.04 | 2.03% | 697,599 |
| Nov 7, 2025 | 7.06 | 7.08 | 6.85 | 6.90 | 6.90 | -1.71% | 656,987 |
| Nov 6, 2025 | 7.09 | 7.16 | 6.97 | 7.02 | 7.02 | - | 1,122,103 |
| Nov 5, 2025 | 7.06 | 7.16 | 6.89 | 7.02 | 7.02 | - | 768,615 |
| Nov 4, 2025 | 7.19 | 7.30 | 7.01 | 7.02 | 7.02 | -2.90% | 814,576 |
| Nov 3, 2025 | 7.05 | 7.39 | 7.04 | 7.23 | 7.23 | 2.84% | 1,417,331 |
| Oct 31, 2025 | 6.80 | 7.05 | 6.79 | 7.03 | 7.03 | 4.30% | 1,096,217 |
| Oct 30, 2025 | 6.66 | 6.74 | 6.59 | 6.74 | 6.74 | 1.05% | 1,083,293 |
| Oct 29, 2025 | 6.71 | 6.75 | 6.67 | 6.67 | 6.67 | -1.33% | 697,582 |
| Oct 28, 2025 | 6.98 | 6.98 | 6.58 | 6.76 | 6.76 | -0.15% | 900,937 |
| Oct 27, 2025 | 6.90 | 7.00 | 6.72 | 6.77 | 6.77 | -1.31% | 3,210,357 |
| Oct 24, 2025 | 6.77 | 6.90 | 6.74 | 6.86 | 6.86 | 1.63% | 1,588,822 |
| Oct 23, 2025 | 6.80 | 6.80 | 6.68 | 6.75 | 6.75 | -0.44% | 1,037,172 |
| Oct 22, 2025 | 6.61 | 6.82 | 6.60 | 6.78 | 6.78 | 2.26% | 2,147,868 |
| Oct 21, 2025 | 6.50 | 6.68 | 6.41 | 6.63 | 6.63 | 2.47% | 1,501,146 |
| Oct 20, 2025 | 6.49 | 6.54 | 6.38 | 6.47 | 6.47 | -0.46% | 746,941 |
| Oct 17, 2025 | 6.60 | 6.61 | 6.46 | 6.50 | 6.50 | -1.96% | 1,709,126 |
| Oct 16, 2025 | 6.76 | 6.78 | 6.59 | 6.63 | 6.63 | -1.63% | 1,476,571 |
| Oct 15, 2025 | 6.77 | 6.83 | 6.64 | 6.74 | 6.74 | 1.05% | 1,656,837 |
| Oct 14, 2025 | 6.69 | 6.71 | 6.57 | 6.67 | 6.67 | - | 1,366,954 |
| Oct 13, 2025 | 6.91 | 6.91 | 6.60 | 6.67 | 6.67 | -4.58% | 1,252,583 |
| Oct 10, 2025 | 6.90 | 6.99 | 6.89 | 6.99 | 6.99 | 1.30% | 621,126 |
| Oct 9, 2025 | 6.92 | 6.99 | 6.86 | 6.90 | 6.90 | -0.58% | 1,124,129 |
| Oct 8, 2025 | 6.89 | 6.94 | 6.77 | 6.94 | 6.94 | - | 1,311,648 |
| Oct 7, 2025 | 6.85 | 6.98 | 6.82 | 6.94 | 6.94 | 1.31% | 2,034,085 |
| Oct 6, 2025 | 7.03 | 7.06 | 6.81 | 6.85 | 6.85 | -2.56% | 873,717 |
| Oct 3, 2025 | 7.01 | 7.05 | 6.87 | 7.03 | 7.03 | -0.28% | 1,362,562 |
| Oct 2, 2025 | 7.02 | 7.09 | 6.95 | 7.05 | 7.05 | -0.28% | 927,951 |
| Oct 1, 2025 | 7.00 | 7.13 | 6.89 | 7.07 | 7.07 | 1.14% | 1,553,171 |
| Sep 30, 2025 | 7.11 | 7.13 | 6.94 | 6.99 | 6.99 | -2.65% | 2,542,901 |
| Sep 29, 2025 | 7.18 | 7.23 | 7.10 | 7.18 | 7.18 | - | 1,189,051 |