Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 25-Jun-14 04:37:44 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(TGH) TERRAGEN HOLDINGS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for TGH    Limits Next Section


Company Details for (TGH) TERRAGEN HOLDINGS LIMITED

Listing Code TGH
Listing Name TERRAGEN HOLDINGS LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 13th June 2025
Latest price with VOLUME for TGH .. Wednesday 21st August 2024

TGH is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 1.73 8,270,278 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for TGH    Bottom Next Section


<< Previous 1 2 3 4


End of day Prices (full format),

600 Days for (TGH) TERRAGEN HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Feb-24 Fri ### ### ### ### 4,853 0 80.2 80.2 0.0
2017-Feb-23 Thu ### 1.2 ### 1.2 32,485 ### 90.6 90.6 0.1
2017-Feb-22 Wed ### ### ### ### ### ### 0.0
2017-Feb-21 Tue ### ### ### 1.185 21.8 21.8 0.1
2017-Feb-20 Mon ### 1.22 ### ### 13,529 8,252 ### ### 0.0
2017-Feb-17 Fri 1.22 1.22 1.22 1.22 72.4 72.4 0.1
2017-Feb-16 Thu ### ### 1.22 1.22 10,287 6,275 26.8 26.8 0.1
2017-Feb-15 Wed 1.225 1.25 1.2 1.24 30,688 ### ### ### 0.1
2017-Feb-14 Tue 1.275 1.28 1.27 1.27 12,025 ### 31.7 31.7 ###
2017-Feb-13 Mon 1.28 ### 1.28 ### 3,847 ### ### ### 0.0
2017-Feb-10 Fri 1.27 ### 1.25 ### 43,281 27,050 ### ### 0.0
2017-Feb-09 Thu 1.26 1.27 1.25 1.25 23.8 23.8 ###
2017-Feb-08 Wed 1.27 1.28 1.27 1.27 18,624 23,745 66.3 66.3 ###
2017-Feb-07 Tue 1.27 1.275 1.27 1.275 74.3 74.3 ###
2017-Feb-06 Mon 1.27 1.275 1.26 1.275 ### ### ###
2017-Feb-03 Fri 1.275 1.275 1.275 1.275 72.4 72.4 ###
2017-Feb-02 Thu 1.28 1.28 1.25 1.25 ### ### ###
2017-Feb-01 Wed 1.285 1.29 1.285 1.29 548 ### 70.7 70.7 0.1
2017-Jan-31 Tue 1.28 1.28 1.28 1.28 0 ###
2017-Jan-30 Mon ### ### 1.28 1.28 2,080 ### ### ### ###
2017-Jan-27 Fri ### ### ### ### 13,883 0 ### ### 0.0
2017-Jan-25 Wed 1.27 1.27 1.27 1.27 70.0 70.0 ###
2017-Jan-24 Tue 1.25 1.27 1.23 1.23 ### ### 0.1
2017-Jan-23 Mon 1.29 1.29 1.27 1.27 18,024 23,070 ### ### ###
2017-Jan-20 Fri 1.28 1.29 1.28 1.29 ### ### 0.1
2017-Jan-19 Thu 1.27 1.27 1.27 1.27 ### ### ###
2017-Jan-18 Wed ### ### 1.27 ### 24,855 15,782 ### ### 0.0
2017-Jan-17 Tue ### ### ### ### 84.2 84.2 0.0
2017-Jan-16 Mon 1.29 ### 1.29 ### 3,124 ### ### ### 0.0
2017-Jan-13 Fri 1.29 1.29 1.29 1.29 30,389 ### 77.4 77.4 0.1
2017-Jan-12 Thu 1.27 ### 1.27 1.29 ### ### 0.1
2017-Jan-11 Wed ### ### ### ### 36,978 0 27.4 27.4 0.0
2017-Jan-10 Tue ### ### ### ### ### ### 0.0
2017-Jan-09 Mon 1.43 1.43 ### ### 43,181 30,874 6.9 6.9 0.0
2017-Jan-06 Fri ### ### ### ### 1,842 0 ### ### 0.0
2017-Jan-05 Thu ### ### ### ### 15.4 15.4 0.0
2017-Jan-04 Wed ### 1.44 ### ### 8.6 8.6 0.0
2017-Jan-03 Tue 1.455 1.455 1.45 1.45 24.0 24.0 ###
2016-Dec-30 Fri 1.4 1.4 ### 1.4 41,275 ### ### ### ###
2016-Dec-29 Thu 1.41 1.43 1.41 1.43 10,740 15,250 ### ### 0.1
2016-Dec-28 Wed ### 1.43 ### 1.4 12,743 ### ### ### ###
2016-Dec-23 Fri ### ### ### ### 74.5 74.5 0.0
2016-Dec-22 Thu ### 1.4 ### ### 9.5 9.5 0.0
2016-Dec-21 Wed ### 1.4 ### ### 1,357,342 ### ### ### 0.0
2016-Dec-20 Tue ### ### ### ### 68.2 68.2 0.0
2016-Dec-19 Mon 1.26 ### 1.24 ### 812,642 ### ### ### 0.0
2016-Dec-16 Fri 1.285 1.285 1.26 1.26 2,229,058 2,836,476 ### ### ###
2016-Dec-15 Thu 1.25 1.27 1.2 1.225 ### ### 0.1
2016-Dec-14 Wed 1.47 ### 1.47 ### 32,149 23,629 ### ### 0.0
2016-Dec-13 Tue 1.5 1.5 1.49 1.49 30.8 30.8 ###
2016-Dec-12 Mon 1.5 1.5 1.49 1.49 36,348 54,340 33.9 33.9 ###
2016-Dec-09 Fri 1.5 1.5 ### 1.49 56,077 42,057 ### ### ###
2016-Dec-08 Thu 1.5 1.52 1.485 1.49 ### ### ###
2016-Dec-07 Wed 1.49 1.49 1.45 ### ### ### 0.0
2016-Dec-06 Tue 1.45 1.49 1.45 1.45 75,888 111,555 ### ### ###
2016-Dec-05 Mon 1.45 ### 1.42 1.445 ### ### ###
2016-Dec-02 Fri 1.44 1.44 1.425 1.44 10,484 ### ### ### 0.1
2016-Dec-01 Thu 1.4 1.44 1.4 ### 87.4 87.4 0.0
2016-Nov-30 Wed ### ### ### ### 4,244 0 72.1 72.1 0.0
2016-Nov-29 Tue 1.43 1.43 1.43 1.43 74.9 74.9 0.1
2016-Nov-28 Mon 1.44 1.44 1.44 1.44 0 0.1
2016-Nov-25 Fri 1.4 1.44 1.4 1.44 ### ### 0.1
2016-Nov-24 Thu ### ### ### 1.41 87,587 0 35.5 35.5 ###
2016-Nov-23 Wed 1.43 1.43 ### ### ### ### 0.0
2016-Nov-22 Tue 1.44 1.455 1.42 1.42 19.6 19.6 ###
2016-Nov-21 Mon 1.4 1.45 1.4 1.44 ### ### 0.1
2016-Nov-18 Fri ### ### ### ### 32,620 0 70.2 70.2 0.0
2016-Nov-17 Thu ### 1.42 ### 1.42 9,029 ### 85.5 85.5 ###
2016-Nov-16 Wed 1.4 1.4 1.4 1.4 72.7 72.7 ###
2016-Nov-15 Tue ### 1.4 ### 1.4 19,425 ### ### ### ###
2016-Nov-14 Mon ### ### ### ### 20 0 ### ### 0.0
2016-Nov-11 Fri 1.41 1.41 ### ### 18,642 13,142 15.0 15.0 0.0
2016-Nov-10 Thu 1.41 1.43 ### 1.41 10,744 7,681 ### ### ###
2016-Nov-09 Wed 1.43 1.45 ### 1.43 17,923 ### ### ### 0.1
2016-Nov-08 Tue 1.43 1.45 1.43 1.43 69.8 69.8 0.1
2016-Nov-07 Mon ### 1.4 ### 1.4 70.3 70.3 ###
2016-Nov-04 Fri 1.4 1.41 ### ### ### ### 0.0
2016-Nov-03 Thu 1.41 1.42 ### 1.41 67.3 67.3 ###
2016-Nov-02 Wed 1.41 1.42 ### 1.42 265,528 188,524 83.8 83.8 ###
2016-Nov-01 Tue 1.41 1.41 1.4 1.4 ### ### ###
2016-Oct-31 Mon 1.4 1.41 1.4 1.41 ### ### ###
2016-Oct-28 Fri 1.43 1.43 1.4 1.4 16,171 22,881 19.5 19.5 ###
2016-Oct-27 Thu 1.41 1.44 1.4 1.4 ### ### ###
2016-Oct-26 Wed ### 1.44 1.4 1.4 45,483 64,585 20.1 20.1 ###
2016-Oct-25 Tue 1.43 ### 1.42 1.42 136,978 97,254 26.9 26.9 ###
2016-Oct-24 Mon 1.45 1.46 1.41 1.41 14.4 14.4 ###
2016-Oct-21 Fri 1.45 1.45 1.44 1.45 14,642 21,157 73.5 73.5 ###
2016-Oct-20 Thu ### 1.44 ### 1.44 ### ### 0.1
2016-Oct-19 Wed 1.42 1.42 ### ### 11.3 11.3 0.0
2016-Oct-18 Tue 1.4 1.42 ### ### 120,475 ### 80.4 80.4 0.0
2016-Oct-17 Mon 1.43 1.43 1.41 1.41 2,128 3,021 ### ### ###
2016-Oct-14 Fri ### 1.44 ### ### ### ### 0.0
2016-Oct-13 Thu ### 1.42 ### ### 25.5 25.5 0.0
2016-Oct-12 Wed ### 1.4 ### ### 20.1 20.1 0.0
2016-Oct-11 Tue ### ### ### 1.375 25.6 25.6 0.1
2016-Oct-10 Mon 1.43 1.43 1.4 1.4 ### ### ###
2016-Oct-07 Fri 1.42 1.42 1.4 1.4 23.8 23.8 ###
2016-Oct-06 Thu 1.49 1.49 1.4 ### 279,277 403,555 5.2 5.2 0.0
2016-Oct-05 Wed 1.5 1.5 1.42 1.5 18,179 26,541 73.7 73.7 0.1
2016-Oct-04 Tue 1.5 ### 1.5 ### 77.3 77.3 0.0
2016-Oct-03 Mon 1.485 1.5 1.485 1.5 18,558 ### 80.6 80.6 0.1
2016-Sep-30 Fri 1.43 1.43 1.43 1.43 0 0.1
2016-Sep-29 Thu 1.46 1.46 1.43 1.43 156,645 226,352 14.8 14.8 0.1
2016-Sep-28 Wed 1.47 1.5 1.47 1.47 42,643 63,324 ### ### ###
2016-Sep-27 Tue 1.5 1.5 1.47 1.475 ### ### 0.1
2016-Sep-26 Mon 1.55 1.55 1.49 ### ### ### 0.0
2016-Sep-23 Fri ### ### 1.55 1.57 238,520 184,853 15.8 15.8 0.1
2016-Sep-22 Thu ### ### 1.55 1.58 20.2 20.2 0.1
2016-Sep-21 Wed ### ### ### ### ### ### 0.0
2016-Sep-20 Tue ### ### ### ### 82,223 0 16.2 16.2 0.0
2016-Sep-19 Mon ### ### ### ### ### ### 0.0
2016-Sep-16 Fri ### ### ### ### 12.0 12.0 0.0
2016-Sep-15 Thu ### ### ### ### 14,855 0 65.6 65.6 0.0
2016-Sep-14 Wed ### ### ### ### 68.6 68.6 0.0
2016-Sep-13 Tue ### ### ### ### 60,270 0 ### ### 0.0
2016-Sep-12 Mon ### ### ### ### 8,176 0 82.1 82.1 0.0
2016-Sep-09 Fri ### ### ### ### ### ### 0.0
2016-Sep-08 Thu ### 1.7 ### ### 77.0 77.0 0.0
2016-Sep-07 Wed ### ### ### ### 65.0 65.0 0.0
2016-Sep-06 Tue ### ### ### ### 111,458 0 76.8 76.8 0.0
2016-Sep-05 Mon ### ### ### ### 11,079 0 66.9 66.9 0.0
2016-Sep-02 Fri ### ### ### ### 71.9 71.9 0.0
2016-Sep-01 Thu 1.685 1.685 1.685 1.685 ### ### ###
2016-Aug-31 Wed ### ### ### 1.685 51,286 0 ### ### ###
2016-Aug-30 Tue ### ### ### ### 74.3 74.3 0.0
2016-Aug-29 Mon ### 1.71 ### ### 79.0 79.0 0.0
2016-Aug-26 Fri ### 1.7 ### 1.7 ### ### ###
2016-Aug-25 Thu ### ### ### ### 73.9 73.9 0.0
2016-Aug-24 Wed 1.675 1.675 ### ### ### ### 0.0
2016-Aug-23 Tue ### ### ### ### ### ### 0.0
2016-Aug-22 Mon ### ### ### ### ### ### 0.0
2016-Aug-19 Fri ### 1.73 ### 1.7 61,851 ### 81.5 81.5 ###
2016-Aug-18 Thu 1.655 ### ### ### ### ### 0.0
2016-Aug-17 Wed 1.555 1.555 1.555 1.555 0 ###
2016-Aug-16 Tue 1.54 ### 1.53 1.555 ### ### ###
2016-Aug-15 Mon 1.54 1.55 1.54 1.55 71,755 ### ### ### ###
2016-Aug-12 Fri 1.54 1.56 1.5 1.555 33,186 50,774 ### ### ###
2016-Aug-11 Thu 1.56 ### 1.54 ### ### ### 0.0
2016-Aug-10 Wed 1.525 ### 1.525 ### ### ### 0.0
2016-Aug-09 Tue 1.52 ### 1.52 ### ### ### 0.0
2016-Aug-08 Mon 1.55 1.55 1.53 1.53 22.2 22.2 ###
2016-Aug-05 Fri 1.55 1.55 1.55 1.55 35,258 54,649 ### ### ###
2016-Aug-04 Thu 1.585 1.585 1.585 1.585 0 ###
2016-Aug-03 Wed 1.58 1.59 1.57 1.585 324,623 ### 80.1 80.1 ###
2016-Aug-02 Tue 1.57 ### 1.57 ### 1,125,557 ### 89.4 89.4 0.0
2016-Aug-01 Mon 1.55 1.55 1.55 1.55 ### ### ###
2016-Jul-29 Fri 1.55 1.58 1.53 1.53 ### ### ###
2016-Jul-28 Thu 1.58 1.58 1.54 1.57 37,370 ### ### ### 0.1
2016-Jul-27 Wed 1.555 1.59 1.55 1.58 ### ### 0.1
2016-Jul-26 Tue 1.53 1.555 1.53 1.555 38,488 ### ### ### ###
2016-Jul-25 Mon 1.55 1.555 1.51 1.54 352,287 539,879 31.1 31.1 ###
2016-Jul-22 Fri 1.53 1.55 1.53 1.55 82.5 82.5 ###
2016-Jul-21 Thu 1.53 1.545 1.53 1.545 3,946 ### 81.7 81.7 ###
2016-Jul-20 Wed 1.54 1.57 1.525 1.545 72,257 ### ### ### ###
2016-Jul-19 Tue 1.54 1.54 1.54 1.54 70.0 70.0 ###
2016-Jul-18 Mon 1.56 1.57 1.56 1.56 1,246,979 1,951,522 64.6 64.6 ###
2016-Jul-15 Fri 1.56 1.58 1.55 1.56 ### ### ###
2016-Jul-14 Thu 1.56 1.59 1.55 1.56 178,550 280,323 68.3 68.3 ###
2016-Jul-13 Wed 1.555 1.56 1.55 1.56 203,486 316,420 ### ### ###
2016-Jul-12 Tue 1.555 1.59 1.55 1.555 ### ### ###
2016-Jul-11 Mon ### ### 1.52 1.55 31,124 23,654 12.8 12.8 ###
2016-Jul-08 Fri ### 1.59 ### 1.58 37,744 ### 75.5 75.5 0.1
2016-Jul-07 Thu ### ### 1.55 1.55 ### ### ###
2016-Jul-06 Wed ### ### ### ### 2,951,359 0 ### ### 0.0
2016-Jul-05 Tue ### ### ### ### 41.3 41.3 0.0
2016-Jul-04 Mon 1.57 1.58 1.57 1.58 26,542 ### ### ### 0.1
2016-Jul-01 Fri 1.55 1.56 1.545 1.55 55,255 85,783 63.0 63.0 ###
2016-Jun-30 Thu 1.56 1.58 1.55 1.55 ### ### ###
2016-Jun-29 Wed ### ### 1.55 1.575 31,082 24,088 ### ### 0.1
2016-Jun-28 Tue ### ### 1.59 ### 22,076 17,550 32.0 32.0 0.0
2016-Jun-27 Mon 1.58 ### 1.51 1.55 105,951 ### 19.9 19.9 ###
2016-Jun-24 Fri 1.58 ### ### 1.56 ### ### ###
2016-May-26 Thu 1.55 1.55 1.54 1.54 25.4 25.4 ###
2016-May-25 Wed 1.54 1.56 1.54 1.56 133,157 ### ### ### ###
2016-May-24 Tue 1.52 1.54 1.52 1.54 166,647 ### ### ### ###
2016-May-23 Mon ### 1.53 ### 1.525 109,059 ### ### ### 0.1
2016-May-20 Fri 1.49 1.52 1.49 ### 187,178 ### ### ### 0.0
2016-May-19 Thu 1.485 1.51 1.48 1.5 562,072 ### 87.2 87.2 0.1
2016-May-18 Wed 1.5 1.52 1.47 1.51 80.1 80.1 0.1
2016-May-17 Tue 1.51 1.51 ### 1.5 133,879 101,078 ### ### 0.1
2016-May-16 Mon 1.53 1.53 1.5 1.52 ### ### 0.1
2016-May-13 Fri 1.525 1.54 ### 1.52 37.3 37.3 0.1
2016-May-12 Thu 1.53 1.53 1.51 1.51 19.4 19.4 0.1
2016-May-11 Wed 1.52 ### 1.52 1.52 ### ### 0.1
2016-May-10 Tue ### 1.55 1.5 1.54 2,078,987 3,170,455 ### ### ###
2016-May-09 Mon 1.53 1.53 1.51 1.52 ### ### 0.1
2016-May-06 Fri 1.53 1.54 1.51 1.54 625,454 ### ### ### ###
2016-May-05 Thu 1.545 1.55 1.525 1.525 807,078 1,240,882 ### ### 0.1
2016-May-04 Wed 1.54 1.57 1.53 1.54 ### ### ###
2016-May-03 Tue 1.54 1.545 1.47 1.5 4,425,755 6,671,825 ### ### 0.1


<< Previous 1 2 3 4
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-14 04:37:44 thru 2025-06-14 04:37:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000