ASX · TD1 · stock
TALi Digital Limited (TD1) stock price history
Every ASX trading session of TALi Digital Limited from Jan 3, 2000 to Sep 28, 2026: 6,802 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TD1 adjusted close, 2000 to 2026
- A$1,811
- All time high, 2002
- A$0.1500
- 52 week high, A$0.0400 low
- 6,802
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TD1 key facts
- TALi Digital Limited (TD1) closed at A$0.0880 on Sep 28, 2026 on ASX.
- TD1's all time high close is A$1,811, set on Feb 18, 2002; its all time low close is A$0.0400 on Mar 18, 2026.
- TD1's 52 week range is A$0.0400 to A$0.1500.
- TD1 returned -12.0% over the year to Sep 28, 2026 and -96.7% over five years.
- Over ten years TD1 returned -97%, -29.2% a year compounded.
- TD1's deepest drawdown was -100.0% from Feb 18, 2002 to Mar 18, 2026.
- DataCedar holds 6,802 daily sessions of TD1 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TD1 price chart, 2000 to 2026
TD1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | +10.0% |
| 6 months | +120.0% |
| Year to date | +57.1% |
| 1 year | -12.0% |
| 3 years | -12.0% |
| 5 years | -96.7% |
| 10 years | -96.8% |
| Since Jan 3, 2000 | -100.0% |
| Compound annual growth, 26.7 years | -29.5% |
TD1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1,811 on Feb 18, 2002
- All time low close
- A$0.0400 on Mar 18, 2026
- 52 week high
- A$0.1500 on Oct 5, 2025
- 52 week low
- A$0.0400 on Mar 18, 2026
- Deepest drawdown
- -100.0% from Feb 18, 2002 to Mar 18, 2026, not yet recovered
- Best single session
- +145.5% on Oct 23, 2019
- Worst single session
- -75.0% on May 10, 2010
- Volatility, 1 year annualised
- 108.1%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2009, +138%
- Worst calendar year
- 2022, -89%
TD1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0550 | A$0.1350 | A$0.0400 | A$0.0880 | +57.1% | 13.3M | 188 |
| 2025 | A$0.1000 | A$0.2000 | A$0.0520 | A$0.0560 | -44.0% | 4.8M | 253 |
| 2024 | A$0.1000 | A$0.2000 | A$0.1000 | A$0.1000 | 0.0% | 1.2M | 254 |
| 2023 | A$0.3000 | A$0.4000 | A$0.1000 | A$0.1000 | -50.0% | 4.2M | 252 |
| 2022 | A$1.65 | A$2.23 | A$0.1667 | A$0.2000 | -89.0% | 6.7M | 251 |
| 2021 | A$3.88 | A$5.03 | A$1.44 | A$1.81 | -53.2% | 6.5M | 254 |
| 2020 | A$4.12 | A$5.69 | A$1.15 | A$3.88 | -7.8% | 22.4M | 255 |
| 2019 | A$2.39 | A$8.66 | A$0.7422 | A$4.21 | +75.9% | 48.8M | 253 |
| 2018 | A$3.63 | A$4.29 | A$1.81 | A$2.39 | -34.1% | 1.9M | 253 |
| 2017 | A$2.21 | A$4.62 | A$1.88 | A$3.63 | +64.4% | 2.7M | 252 |
| 2016 | A$4.76 | A$4.97 | A$1.10 | A$2.21 | -53.6% | 549.1K | 253 |
| 2015 | A$20.69 | A$24.83 | A$4.55 | A$4.76 | -78.4% | 100.6K | 255 |
| 2014 | A$16.55 | A$37.24 | A$15.17 | A$22.07 | +33.3% | 124.8K | 253 |
| 2013 | A$27.58 | A$28.96 | A$16.55 | A$16.55 | -36.8% | 87.3K | 253 |
| 2012 | A$42.75 | A$56.55 | A$20.69 | A$26.20 | -38.7% | 155.9K | 253 |
| 2011 | A$55.17 | A$110.33 | A$41.38 | A$42.75 | -20.5% | 274K | 248 |
| 2010 | A$213.77 | A$255.15 | A$33.10 | A$53.79 | -74.8% | 828.6K | 253 |
| 2009 | A$88.48 | A$324.11 | A$73.93 | A$213.77 | +138.3% | 399.7K | 254 |
| 2008 | A$648.44 | A$733.28 | A$84.84 | A$89.69 | -86.3% | 230K | 254 |
| 2007 | A$330.30 | A$1,244 | A$324.80 | A$654.50 | +98.2% | 378.6K | 253 |
| 2006 | A$275.23 | A$385.36 | A$214.70 | A$330.30 | +11.6% | 62K | 252 |
| 2005 | A$238.88 | A$405.05 | A$124.63 | A$296.00 | +29.5% | 48.4K | 252 |
| 2004 | A$860.54 | A$1,103 | A$186.95 | A$228.49 | -73.4% | 35.6K | 261 |
| 2003 | A$509.05 | A$1,018 | A$460.57 | A$860.54 | +71.1% | 26.9K | 261 |
| 2002 | A$1,212 | A$1,879 | A$424.21 | A$502.99 | -58.5% | 41.6K | 261 |
| 2001 | A$1,030 | A$1,576 | A$666.62 | A$1,212 | +17.6% | 25.8K | 261 |
| 2000 | A$1,030 | A$1,491 | A$545.41 | A$1,030 | n/a | 44.8K | 260 |
TD1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0880 | -2.2% |
| August 2026 | A$0.0900 | +11.1% |
| July 2026 | A$0.0810 | +28.6% |
| June 2026 | A$0.0630 | +10.5% |
| May 2026 | A$0.0570 | +35.7% |
| April 2026 | A$0.0420 | -4.5% |
| March 2026 | A$0.0440 | -13.7% |
| February 2026 | A$0.0510 | -8.9% |
| January 2026 | A$0.0560 | 0.0% |
| December 2025 | A$0.0560 | -37.8% |
| November 2025 | A$0.0900 | -10.0% |
| October 2025 | A$0.1000 | 0.0% |
About the TD1 data
Daily bars. 6,802 sessions from Jan 3, 2000 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TD1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
TD1 share price history
