Tali Digital Ltd TD1
ASX · Australia · Technology Services
AUD 0.0780-0.00 (-2.50%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.08 | -2.50% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 54.00K |
| 2026-09-30 | AUD 0.08 | -9.09% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 206.93K |
| 2026-09-29 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-09-28 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 3 |
| 2026-09-25 | AUD 0.09 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.09 | 233.60K |
| 2026-09-24 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 10.55K |
| 2026-09-23 | AUD 0.09 | -7.37% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 22.91K |
| 2026-09-22 | AUD 0.09 | +5.56% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 41.17K |
| 2026-09-21 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-09-18 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-09-17 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 43.23K |
| 2026-09-16 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-09-15 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 278.62K |
| 2026-09-14 | AUD 0.09 | -10.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 30.56K |
| 2026-09-11 | AUD 0.10 | -9.09% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 38.34K |
| 2026-09-10 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 33 |
| 2026-09-09 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.10 | 221.14K |
| 2026-09-08 | AUD 0.11 | +25.00% | AUD 0.10 | AUD 0.12 | AUD 0.10 | 329.57K |
| 2026-09-07 | AUD 0.09 | +10.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 660 |
| 2026-09-04 | AUD 0.08 | -11.11% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 456.77K |
| 2026-09-03 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 10.20K |
| 2026-09-02 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-09-01 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-08-31 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 54.25K |
| 2026-08-28 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 572 |
| 2026-08-27 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 8 |
| 2026-08-26 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 133.04K |
| 2026-08-25 | AUD 0.09 | -10.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 33.98K |
| 2026-08-24 | AUD 0.10 | +8.70% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 1.26M |
| 2026-08-21 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-08-20 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-08-19 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-08-18 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 187 |
| 2026-08-17 | AUD 0.09 | -8.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 5.20K |
| 2026-08-14 | AUD 0.10 | +9.89% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 89.21K |
| 2026-08-13 | AUD 0.09 | +5.81% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 934 |
| 2026-08-12 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-08-11 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-08-10 | AUD 0.09 | -14.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 2.08K |
| 2026-08-07 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.11K |
| 2026-08-06 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 9.97K |
| 2026-08-05 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 20.02K |
| 2026-08-04 | AUD 0.10 | +23.46% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 70.54K |
| 2026-08-03 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 9.68K |
| 2026-07-31 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 113 |
| 2026-07-30 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 146 |
| 2026-07-29 | AUD 0.08 | +1.25% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 4.68K |
| 2026-07-28 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 7.83K |
| 2026-07-27 | AUD 0.08 | +19.40% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 26.28K |
| 2026-07-24 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-07-23 | AUD 0.07 | +1.52% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 2.00K |
| 2026-07-22 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 2.43K |
| 2026-07-21 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 60.26K |
| 2026-07-20 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-07-17 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-07-16 | AUD 0.07 | +1.54% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 11 |
| 2026-07-15 | AUD 0.06 | +3.17% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 986 |
| 2026-07-14 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-07-13 | AUD 0.06 | +1.61% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.71K |
| 2026-07-10 | AUD 0.06 | -10.14% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 2.04K |
| 2026-07-09 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 803 |
| 2026-07-08 | AUD 0.07 | +9.52% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 26.87K |
| 2026-07-07 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-07-06 | AUD 0.06 | +1.61% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.25K |
| 2026-07-03 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 7.72K |
| 2026-07-02 | AUD 0.06 | -1.59% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 137 |
| 2026-07-01 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 4.21K |
| 2026-06-30 | AUD 0.06 | -20.25% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 3.88K |
| 2026-06-29 | AUD 0.08 | -1.25% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 489 |
| 2026-06-26 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 4.35K |
| 2026-06-25 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 87.57K |
| 2026-06-24 | AUD 0.08 | -17.53% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 25.57K |
| 2026-06-23 | AUD 0.10 | -3.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 2.06K |
| 2026-06-22 | AUD 0.10 | -4.76% | AUD 0.11 | AUD 0.12 | AUD 0.10 | 359.69K |
| 2026-06-19 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 50 |
| 2026-06-18 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 2.53K |
| 2026-06-17 | AUD 0.10 | -8.70% | AUD 0.12 | AUD 0.13 | AUD 0.10 | 301.48K |
| 2026-06-16 | AUD 0.12 | +51.32% | AUD 0.07 | AUD 0.14 | AUD 0.07 | 908.32K |
| 2026-06-15 | AUD 0.08 | +1.33% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 102.76K |
| 2026-06-12 | AUD 0.08 | +7.14% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 23.82K |
| 2026-06-11 | AUD 0.07 | +7.69% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 427 |
| 2026-06-10 | AUD 0.06 | -5.80% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 56.20K |
| 2026-06-09 | AUD 0.07 | -1.43% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 2.39K |
| 2026-06-05 | AUD 0.07 | +16.67% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 442.45K |
| 2026-06-04 | AUD 0.06 | +9.09% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 16.97K |
| 2026-06-03 | AUD 0.05 | -1.79% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 668.40K |
| 2026-06-02 | AUD 0.06 | -3.45% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.80K |
| 2026-06-01 | AUD 0.06 | +1.75% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 10.44K |
| 2026-05-29 | AUD 0.06 | +1.79% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 210 |
| 2026-05-28 | AUD 0.06 | +1.82% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 19.80K |