ASX · TLG · stock
Talga Group Ltd (TLG) stock price history
Every ASX trading session of Talga Group Ltd from Jan 16, 2011 to Sep 28, 2026: 3,971 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.
TLG adjusted close, 2011 to 2026
- A$2.20
- All time high, 2021
- A$0.5650
- 52 week high, A$0.1900 low
- 3,971
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
TLG key facts
- Talga Group Ltd (TLG) closed at A$0.2750 on Sep 28, 2026 on ASX.
- TLG's all time high close is A$2.20, set on Nov 8, 2021; its all time low close is A$0.0394 on Oct 3, 2013.
- TLG's 52 week range is A$0.1900 to A$0.5650.
- TLG returned -36.8% over the year to Sep 28, 2026 and -81.5% over five years.
- Over ten years TLG returned +2%, +0.2% a year compounded.
- TLG's deepest drawdown was -92.1% from May 3, 2012 to Oct 3, 2013.
- DataCedar holds 3,971 daily sessions of TLG history from Jan 16, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TLG price chart, 2011 to 2026
TLG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | +37.5% |
| 6 months | 0.0% |
| Year to date | -25.7% |
| 1 year | -36.8% |
| 3 years | -76.7% |
| 5 years | -81.5% |
| 10 years | +1.9% |
| Since Jan 16, 2011 | +21.5% |
| Compound annual growth, 15.7 years | +1.2% |
TLG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.20 on Nov 8, 2021
- All time low close
- A$0.0394 on Oct 3, 2013
- 52 week high
- A$0.5650 on Oct 13, 2025
- 52 week low
- A$0.1900 on Jun 29, 2026
- Deepest drawdown
- -92.1% from May 3, 2012 to Oct 3, 2013, recovered Mar 28, 2017
- Best single session
- +43.2% on Oct 30, 2024
- Worst single session
- -27.3% on May 1, 2019
- Volatility, 1 year annualised
- 77.6%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2014, +263%
- Worst calendar year
- 2013, -76%
TLG 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. 2011 starts on Jan 16, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.3750 | A$0.4750 | A$0.1900 | A$0.2750 | -25.7% | 122.4M | 188 |
| 2025 | A$0.4350 | A$0.5650 | A$0.3350 | A$0.3700 | -15.9% | 161.8M | 253 |
| 2024 | A$0.7850 | A$0.9600 | A$0.3450 | A$0.4400 | -43.9% | 229.3M | 254 |
| 2023 | A$1.40 | A$2.00 | A$0.7350 | A$0.7850 | -43.9% | 230.1M | 252 |
| 2022 | A$1.63 | A$1.82 | A$1.00 | A$1.40 | -14.1% | 141.6M | 251 |
| 2021 | A$1.63 | A$2.23 | A$1.13 | A$1.63 | +0.6% | 333.6M | 254 |
| 2020 | A$0.4750 | A$2.15 | A$0.1750 | A$1.62 | +241.1% | 179.2M | 255 |
| 2019 | A$0.4200 | A$0.7300 | A$0.3250 | A$0.4750 | +13.1% | 67.3M | 253 |
| 2018 | A$0.5600 | A$0.9200 | A$0.3650 | A$0.4200 | -25.0% | 63.1M | 253 |
| 2017 | A$0.3000 | A$0.9150 | A$0.2950 | A$0.5600 | +93.1% | 89.5M | 252 |
| 2016 | A$0.2633 | A$0.3950 | A$0.1661 | A$0.2900 | +17.3% | 78M | 253 |
| 2015 | A$0.1945 | A$0.4051 | A$0.1864 | A$0.2471 | +27.1% | 79M | 255 |
| 2014 | A$0.0535 | A$0.3970 | A$0.0535 | A$0.1945 | +263.2% | 180.7M | 253 |
| 2013 | A$0.2188 | A$0.2339 | A$0.0394 | A$0.0535 | -75.5% | 26.7M | 253 |
| 2012 | A$0.1132 | A$0.5810 | A$0.0981 | A$0.2188 | +93.3% | 80.3M | 253 |
| 2011 | A$0.2264 | A$0.3169 | A$0.1132 | A$0.1132 | n/a | 7.7M | 239 |
TLG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.2750 | -8.3% |
| August 2026 | A$0.3000 | -3.2% |
| July 2026 | A$0.3100 | +55.0% |
| June 2026 | A$0.2000 | -32.2% |
| May 2026 | A$0.2950 | +20.4% |
| April 2026 | A$0.2450 | -15.5% |
| March 2026 | A$0.2900 | -14.7% |
| February 2026 | A$0.3400 | -11.7% |
| January 2026 | A$0.3850 | +4.1% |
| December 2025 | A$0.3700 | -17.8% |
| November 2025 | A$0.4500 | -6.3% |
| October 2025 | A$0.4800 | +9.1% |
About the TLG data
Daily bars. 3,971 sessions from Jan 16, 2011 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 29, 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 16, 2011, 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/TLG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
TLG share price history
