ASX - Delayed Quote AUD

TerraCom Limited (TER.AX)

0.0580
-0.0010
(-1.69%)
At close: May 9 at 4:10:19 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.05900.06000.05800.05800.05801,254,726
May 8, 20250.06000.06100.05900.05900.05903,151,497
May 7, 20250.05800.06000.05700.05900.05903,401,570
May 6, 20250.05700.05800.05600.05800.0580957,126
May 5, 20250.06000.06000.05700.05700.05701,691,556
May 2, 20250.06200.06200.05950.06000.06002,857,729
May 1, 20250.06100.06200.05900.06200.06201,376,225
Apr 30, 20250.06300.06300.05900.06200.0620879,641
Apr 29, 20250.06200.06300.06000.06300.06301,611,142
Apr 28, 20250.06200.06500.05900.06300.06305,346,429
Apr 24, 20250.06500.06500.06300.06400.06401,513,033
Apr 23, 20250.06600.06600.06000.06500.06503,691,161
Apr 22, 20250.06500.06600.06100.06500.06502,418,596
Apr 17, 20250.06600.06800.06300.06800.06801,593,785
Apr 16, 20250.06700.06700.06000.06600.06604,092,415
Apr 15, 20250.06700.06800.06600.06600.06602,440,501
Apr 14, 20250.07000.07000.06700.06700.06702,003,199
Apr 11, 20250.06800.07000.06700.07000.07001,034,918
Apr 10, 20250.07000.07300.06500.06800.06803,275,443
Apr 9, 20250.06900.07100.06500.06800.06801,134,907
Apr 8, 20250.07400.07800.06800.07000.07002,771,090
Apr 7, 20250.06600.07400.06300.07400.07404,298,285
Apr 4, 20250.07300.07350.06600.06800.06803,876,448
Apr 3, 20250.08000.08000.07200.07500.07501,518,419
Apr 2, 20250.08000.08200.07500.08000.08003,469,841
Apr 1, 20250.08600.08650.08000.08100.08101,454,829
Mar 31, 20250.08300.08700.08000.08700.08704,912,735
Mar 28, 20250.08500.08500.08000.08200.08208,007,648
Mar 27, 20250.08500.08600.08400.08400.08402,374,431
Mar 26, 20250.08600.08600.08200.08400.08402,715,086
Mar 25, 20250.09000.09000.08200.08500.08502,896,629
Mar 24, 20250.09500.09500.08500.09000.09001,698,568
Mar 21, 20250.09300.09900.08600.08800.08803,816,751
Mar 20, 20250.09100.09500.08900.09300.09304,098,260
Mar 19, 20250.09700.10000.08800.09100.09104,328,883
Mar 18, 20250.09800.10500.09600.09700.09705,877,864
Mar 17, 20250.10500.11000.09500.09700.09703,630,278
Mar 14, 20250.11000.11500.10500.10500.1050673,601
Mar 13, 20250.11500.11500.11000.11000.1100184,426
Mar 12, 20250.11000.11500.11000.11500.1150348,560
Mar 11, 20250.11000.12000.11000.11500.1150855,324
Mar 10, 20250.11500.11500.11000.11000.1100340,795
Mar 7, 20250.11500.12250.11000.11000.11002,342,025
Mar 6, 20250.11500.12000.11000.11000.1100613,312
Mar 5, 20250.11000.12000.10500.12000.12001,330,156
Mar 4, 20250.11000.12000.10500.10500.10501,390,055
Mar 3, 20250.12500.12500.11000.11500.11503,028,095
Feb 28, 20250.12500.13000.11500.12000.12002,568,019
Feb 27, 20250.12500.13000.12000.13000.1300357,498
Feb 26, 20250.13000.13000.12000.12000.12001,401,743
Feb 25, 20250.12500.13000.12500.12500.12501,119,304
Feb 24, 20250.14000.14000.12500.13000.13005,305,383
Feb 21, 20250.14000.14500.13750.14500.1450824,252
Feb 20, 20250.15000.15500.13500.14000.14002,831,741
Feb 19, 20250.16000.16500.14500.15500.15503,442,602
Feb 18, 20250.16500.17000.16000.16500.1650957,277
Feb 17, 20250.16000.17500.15500.16500.16502,203,675
Feb 14, 20250.16500.17500.15500.16000.16002,560,410
Feb 13, 20250.16500.16500.16000.16000.1600386,771
Feb 12, 20250.16500.17000.16000.16000.1600213,042
Feb 11, 20250.17000.17000.16000.16500.1650536,538
Feb 10, 20250.17000.17500.16000.16500.16503,057,008
Feb 7, 20250.17500.18000.17000.17500.1750209,366
Feb 6, 20250.17000.17500.16500.17000.1700477,246
Feb 5, 20250.17000.17750.17000.17000.1700201,060
Feb 4, 20250.17000.17500.17000.17500.1750729,639
Feb 3, 20250.17000.18000.17000.17000.17001,015,046
Jan 31, 20250.18000.18500.16500.17000.17002,644,416
Jan 30, 20250.18500.18500.18000.18500.1850151,197
Jan 29, 20250.18500.19000.17500.18500.1850468,723
Jan 28, 20250.18500.18500.17500.18500.18501,563,311
Jan 24, 20250.18000.18500.18000.18500.1850266,902
Jan 23, 20250.19000.19000.18000.18000.1800294,470
Jan 22, 20250.19000.19500.18500.19000.1900359,252
Jan 21, 20250.19000.19500.18500.19000.1900545,640
Jan 20, 20250.19000.19000.18500.19000.19003,985,522
Jan 17, 20250.18500.19000.18250.19000.1900156,992
Jan 16, 20250.18500.18500.18000.18000.1800267,792
Jan 15, 20250.17500.18500.17500.18000.1800238,991
Jan 14, 20250.18000.19000.17500.18000.18001,341,680
Jan 13, 20250.18500.19000.18000.18000.1800223,604
Jan 10, 20250.18500.19000.18500.19000.1900102,504
Jan 9, 20250.19000.19000.18500.18500.1850130,984
Jan 8, 20250.19000.19000.18500.18500.1850119,354
Jan 7, 20250.19000.19500.18500.19000.1900662,895
Jan 6, 20250.19000.19500.18750.19500.19501,343,903
Jan 3, 20250.19500.20000.19000.19500.1950131,945
Jan 2, 20250.18500.19500.18500.19500.19501,057,185
Dec 31, 20240.18000.19000.18000.18000.1800182,081
Dec 30, 20240.18000.19000.18000.18000.1800195,789
Dec 27, 20240.17000.19000.17000.19000.1900229,079
Dec 24, 20240.18000.18000.17000.17000.1700180,917
Dec 23, 20240.17000.17500.17000.17500.1750487,683
Dec 20, 20240.17500.17500.17000.17000.1700476,555
Dec 19, 20240.18500.18500.17000.17500.17501,868,288
Dec 18, 20240.18000.18500.17500.18500.18503,003,997
Dec 17, 20240.18000.19000.18000.18000.1800437,184
Dec 16, 20240.18500.18750.18000.18000.18001,632,096
Dec 13, 20240.18500.18750.18500.18500.1850172,741
Dec 12, 20240.19000.19000.18500.18500.1850248,044
Dec 11, 20240.19000.19000.18750.19000.1900588,063
Dec 10, 20240.19000.19000.18500.18500.1850442,368
Dec 9, 20240.19500.19500.19000.19000.19001,015,617
Dec 6, 20240.19500.19500.19000.19000.1900238,683
Dec 5, 20240.19000.19500.19000.19000.190014,793,008
Dec 4, 20240.19000.19750.19000.19000.19001,134,071
Dec 3, 20240.20000.20500.19000.19500.19501,427,182
Dec 2, 20240.19500.20500.19500.20500.2050839,647
Nov 29, 20240.20000.20000.19500.19500.1950995,019
Nov 28, 20240.20500.21000.20000.20000.2000580,840
Nov 27, 20240.20500.21000.20500.20500.2050715,564
Nov 26, 20240.23000.23000.20500.20500.20501,486,106
Nov 25, 20240.19500.23000.19500.23000.23007,469,946
Nov 22, 20240.20000.20000.19500.20000.2000233,475
Nov 21, 2024 0.01 Dividend
Nov 21, 20240.20500.20500.19500.19500.19501,499,860
Nov 20, 20240.21500.22500.21000.22000.21001,414,052
Nov 19, 20240.21500.22500.21000.21000.20052,890,033
Nov 18, 20240.22000.23000.21500.21500.20522,816,560
Nov 15, 20240.23000.23000.22000.22500.21481,806,538
Nov 14, 20240.23500.23500.22000.23000.21952,939,973
Nov 13, 20240.23000.24500.22500.23000.21952,988,291
Nov 12, 20240.22000.23500.21500.23000.21953,009,235
Nov 11, 20240.23000.23000.21750.22000.21001,839,140
Nov 8, 20240.22500.23500.22000.22500.21482,466,805
Nov 7, 20240.22500.23000.22000.22000.2100743,787
Nov 6, 20240.21500.23500.21000.22500.21483,047,124
Nov 5, 20240.21000.22500.21000.21000.2005902,886
Nov 4, 20240.20500.22500.20000.22000.21006,074,911
Nov 1, 20240.20500.20500.19500.20000.19091,743,751
Oct 31, 20240.19500.20500.19000.20000.19094,308,077
Oct 30, 20240.19500.19750.17000.17000.16238,200,520
Oct 29, 20240.19500.20000.19000.19500.18612,129,121
Oct 28, 20240.20000.20000.19500.19500.1861813,591
Oct 25, 20240.19500.19750.19500.19500.1861457,761
Oct 24, 20240.20000.20000.19500.20000.19091,498,880
Oct 23, 20240.20000.21000.20000.20000.19091,478,936
Oct 22, 20240.20000.20500.20000.20000.1909519,777
Oct 21, 20240.20500.21000.20000.20000.19091,032,759
Oct 18, 20240.21500.22000.20500.20500.19571,573,421
Oct 17, 20240.22000.22500.20500.21000.20051,628,455
Oct 16, 20240.22000.22500.21500.22500.2148886,917
Oct 15, 20240.22000.23000.21500.23000.21952,072,158
Oct 14, 20240.21000.22000.20000.21500.20522,238,910
Oct 11, 20240.20500.21000.20000.21000.2005786,083
Oct 10, 20240.20000.20500.19500.20500.1957275,675
Oct 9, 20240.20000.20500.19750.20000.1909527,922
Oct 8, 20240.21000.21000.19750.20500.19574,098,774
Oct 7, 20240.20500.21000.20000.21000.20051,085,281
Oct 4, 20240.20500.20500.20000.20000.1909345,906
Oct 3, 20240.20000.21000.20000.20500.1957526,499
Oct 2, 20240.20000.20500.20000.20000.1909392,037
Oct 1, 20240.20000.21000.20000.20000.1909536,058
Sep 30, 20240.18500.21000.18250.20500.19573,782,750
Sep 27, 20240.18500.19500.18500.18500.17662,698,649
Sep 26, 20240.19500.19500.18500.18500.17665,131,513
Sep 25, 20240.19000.20000.19000.19000.18141,382,432
Sep 24, 20240.17000.19000.17000.19000.18141,828,602
Sep 23, 20240.17500.18000.17000.17000.16231,445,885
Sep 20, 20240.17000.18000.16500.17500.167029,359,033
Sep 19, 20240.16500.17500.16500.17500.16705,503,985
Sep 18, 20240.16500.17000.16000.16500.15752,778,606
Sep 17, 20240.16500.17000.16000.16000.15271,586,229
Sep 16, 20240.16500.17000.16500.16500.15751,092,879
Sep 13, 20240.17000.17000.16500.16500.15751,378,268
Sep 12, 20240.17000.17500.16500.17000.16232,027,807
Sep 11, 20240.17500.17500.16500.17000.16232,035,228
Sep 10, 20240.17500.17750.17000.17000.1623815,786
Sep 9, 20240.17500.18500.17000.17500.16702,402,012
Sep 6, 20240.17500.18000.17500.18000.17181,474,317
Sep 5, 20240.17500.18500.17000.17500.16704,031,134
Sep 4, 20240.16000.16500.15000.16500.15753,884,437
Sep 3, 20240.18000.18500.15750.16000.15276,801,678
Sep 2, 20240.18500.19000.18500.18500.17663,324,582
Aug 30, 20240.18500.19000.18500.19000.18142,288,516
Aug 29, 20240.19500.19500.18500.19000.1814847,922
Aug 28, 20240.19500.19500.19000.19000.1814718,494
Aug 27, 20240.19000.19500.19000.19500.1861616,563
Aug 26, 20240.19000.19500.18500.19000.18141,460,471
Aug 23, 20240.19500.19500.18500.18500.17662,212,121
Aug 22, 20240.19500.19500.19000.19000.1814920,552
Aug 21, 20240.19500.19500.19000.19500.18611,604,575
Aug 20, 20240.20500.20500.19000.19500.18612,089,696
Aug 19, 20240.19500.20500.19000.20500.1957871,238
Aug 16, 20240.20000.20250.18500.19000.18142,130,260
Aug 15, 20240.20500.20750.19500.19500.18611,758,227
Aug 14, 20240.21500.22000.20000.20000.19091,368,169
Aug 13, 20240.20500.23500.20250.21000.20058,092,995
Aug 12, 20240.19500.20500.19000.20000.19092,332,777
Aug 9, 20240.19500.19500.18500.18500.1766470,711
Aug 8, 20240.18500.18500.18000.18500.1766708,683
Aug 7, 20240.18000.18500.18000.18000.1718851,579
Aug 6, 20240.18000.19000.18000.18000.17181,657,435
Aug 5, 20240.19000.19000.17750.18000.17182,738,377
Aug 2, 20240.18500.20000.18000.20000.19091,868,664
Aug 1, 20240.19500.19500.18500.18500.17662,712,520
Jul 31, 20240.20000.20500.19500.19500.186113,248,737
Jul 30, 20240.20500.20500.20000.20500.1957435,530
Jul 29, 20240.20500.20500.20000.20500.1957279,388
Jul 26, 20240.20500.20500.20000.20000.1909923,209
Jul 25, 20240.20500.20750.20000.20500.19572,266,189
Jul 24, 20240.20000.21000.20000.20500.19571,075,186
Jul 23, 20240.21000.21250.20000.20000.19091,740,438
Jul 22, 20240.21000.21000.20500.21000.2005664,425
Jul 19, 20240.21000.21250.20500.20500.19571,216,898
Jul 18, 20240.21500.21500.21000.21000.2005486,873
Jul 17, 20240.22000.22000.21000.21000.20051,137,696
Jul 16, 20240.21500.22000.21500.21500.2052244,305
Jul 15, 20240.22000.22000.21500.21500.2052295,897
Jul 12, 20240.21000.22000.21000.22000.2100535,153
Jul 11, 20240.21500.22000.21000.21000.2005785,664
Jul 10, 20240.22500.22500.21500.21500.20521,333,573
Jul 9, 20240.22500.22500.22000.22500.2148302,634
Jul 8, 20240.22500.22500.21500.22000.2100630,635
Jul 5, 20240.22500.22500.22000.22500.21481,539,804
Jul 4, 20240.22500.22500.22000.22500.21481,656,550
Jul 3, 20240.23500.23500.21750.22500.21481,876,021
Jul 2, 20240.23000.24000.23000.23000.21954,069,062
Jul 1, 20240.21500.23500.21500.23000.21951,923,788
Jun 28, 20240.22000.22000.20500.22000.21002,685,481
Jun 27, 20240.20000.22000.20000.21500.20523,062,855
Jun 26, 20240.20000.20500.19500.20500.19572,477,095
Jun 25, 20240.21500.21500.20000.20000.19092,535,087
Jun 24, 20240.22500.22500.21000.21000.20051,239,506
Jun 21, 20240.22000.23000.21000.22500.21482,966,616
Jun 20, 20240.20000.22500.20000.22500.21486,546,326
Jun 19, 20240.21000.21000.20000.20000.19091,556,973
Jun 18, 20240.21000.21500.20500.20500.19572,501,151
Jun 17, 20240.21500.21500.21000.21000.20052,235,501
Jun 14, 20240.21500.22000.21000.21000.20051,532,734
Jun 13, 20240.22000.22250.21500.21500.205220,071,410
Jun 12, 20240.22000.22250.21500.22000.2100400,077
Jun 11, 20240.22000.23000.22000.22000.2100979,060
Jun 7, 20240.22000.22500.21500.22000.2100844,979
Jun 6, 20240.22500.22500.22000.22000.2100748,474
Jun 5, 20240.22000.22500.22000.22500.2148727,550
Jun 4, 20240.22000.22500.21500.22500.2148815,618
Jun 3, 20240.21500.22500.21000.21500.20521,857,749
May 31, 20240.21500.22000.21000.21000.20051,327,898
May 30, 20240.22500.22500.21000.21000.20051,247,267
May 29, 20240.22500.23000.22000.22500.21481,216,677
May 28, 20240.22500.23000.22500.23000.2195601,318
May 27, 20240.22500.22500.22000.22000.2100484,233
May 24, 20240.22000.22500.22000.22000.21002,279,305
May 23, 20240.23000.23500.22500.22500.21482,105,583
May 22, 20240.23500.23750.23000.23500.22431,241,683
May 21, 20240.24000.24000.23000.23500.2243729,694
May 20, 20240.23500.24000.23500.24000.2291262,788
May 17, 20240.24000.24000.23500.23500.2243356,097
May 16, 20240.24000.24000.23000.24000.2291714,794
May 15, 20240.23000.23500.23000.23000.2195780,215
May 14, 20240.23000.23500.23000.23000.2195644,395
May 13, 20240.23500.24000.23000.23000.21951,225,154
May 10, 20240.24000.24500.23500.23500.22431,190,946
May 9, 20240.24000.24000.23500.24000.2291608,531

Related Tickers

NHC.AX New Hope Corporation Limited
3.8100
+0.53%
 
WHC.AX Whitehaven Coal Limited
5.16
+0.19%
 
1898.HK CHINA COAL
8.150
0.00%
 
YAL.AX Yancoal Australia Ltd
5.01
+1.21%
 
NC NACCO Industries, Inc.
33.56
+0.24%
 
1171.HK YANKUANG ENERGY
8.340
+1.46%
 
TGA.L Thungela Resources Limited
354.00
-1.12%
 
1088.HK CHINA SHENHUA
30.500
+0.99%
 
CNR Core Natural Resources, Inc.
67.23
-0.84%
 
BTU Peabody Energy Corporation
14.29
+0.92%