Tribune Resources Limited (TBR.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
Sept 19, 2023 - Sept 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 18, 2024 | 4.4000 | 4.4300 | 4.3400 | 4.3400 | 4.3400 | 13,869 |
| Sept 17, 2024 | 4.0100 | 4.4300 | 4.0100 | 4.4300 | 4.4300 | 10,065 |
| Sept 16, 2024 | 3.9300 | 4.0300 | 3.9100 | 3.9900 | 3.9900 | 14,008 |
| Sept 13, 2024 | 3.9150 | 4.0200 | 3.8900 | 3.8900 | 3.8900 | 36,076 |
| Sept 12, 2024 | 3.9000 | 3.9500 | 3.8900 | 3.8900 | 3.8900 | 2,413 |
| Sept 11, 2024 | 3.8450 | 3.8900 | 3.8450 | 3.8500 | 3.8500 | 4,638 |
| Sept 10, 2024 | 3.7100 | 3.9500 | 3.7100 | 3.9500 | 3.9500 | 16,110 |
| Sept 09, 2024 | 3.7100 | 3.7200 | 3.7100 | 3.7200 | 3.7200 | 1,335 |
| Sept 06, 2024 | 3.9700 | 3.9700 | 3.7100 | 3.7100 | 3.7100 | 678 |
| Sept 05, 2024 | 3.9100 | 3.9300 | 3.8500 | 3.8500 | 3.8500 | 8,967 |
| Sept 04, 2024 | 3.7500 | 3.9400 | 3.7500 | 3.9400 | 3.9400 | 3,664 |
| Sept 03, 2024 | 3.7200 | 3.7600 | 3.7200 | 3.7600 | 3.7600 | 215 |
| Sept 02, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 699 |
| Aug 30, 2024 | 3.7900 | 3.9700 | 3.6800 | 3.6800 | 3.6800 | 18,960 |
| Aug 29, 2024 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | 3.8000 | 104 |
| Aug 28, 2024 | 3.8900 | 3.8900 | 3.7900 | 3.7900 | 3.7900 | 653 |
| Aug 27, 2024 | 3.9600 | 3.9600 | 3.8800 | 3.8900 | 3.8900 | 205 |
| Aug 26, 2024 | 3.8800 | 3.8800 | 3.7600 | 3.8400 | 3.8400 | 6,300 |
| Aug 23, 2024 | 3.9800 | 3.9800 | 3.8800 | 3.8800 | 3.8800 | 2,543 |
| Aug 22, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Aug 21, 2024 | 3.8800 | 3.9400 | 3.8700 | 3.8800 | 3.8800 | 3,550 |
| Aug 20, 2024 | 3.9900 | 3.9900 | 3.8000 | 3.8500 | 3.8500 | 10,760 |
| Aug 19, 2024 | 3.9100 | 4.1000 | 3.9100 | 4.1000 | 4.1000 | 50,501 |
| Aug 16, 2024 | 3.6500 | 3.9400 | 3.6500 | 3.9400 | 3.9400 | 6,010 |
| Aug 15, 2024 | 3.6600 | 3.6600 | 3.6500 | 3.6500 | 3.6500 | 1,650 |
| Aug 14, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 220 |
| Aug 13, 2024 | 3.8100 | 3.8400 | 3.7400 | 3.8400 | 3.8400 | 6,547 |
| Aug 12, 2024 | 3.8000 | 3.8300 | 3.8000 | 3.8300 | 3.8300 | 659 |
| Aug 09, 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 2,731 |
| Aug 08, 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 159 |
| Aug 07, 2024 | 3.8000 | 3.8100 | 3.8000 | 3.8000 | 3.8000 | 4,247 |
| Aug 06, 2024 | 3.8200 | 3.8200 | 3.7950 | 3.8000 | 3.8000 | 4,730 |
| Aug 05, 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | 3.8500 | 3,883 |
| Aug 02, 2024 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | 3.8000 | 1,315 |
| Aug 01, 2024 | 3.9500 | 3.9500 | 3.9400 | 3.9400 | 3.9400 | 6,375 |
| Jul 31, 2024 | 3.8900 | 3.9500 | 3.8900 | 3.9500 | 3.9500 | 18,453 |
| Jul 30, 2024 | 3.8000 | 3.8900 | 3.8000 | 3.8900 | 3.8900 | 4,410 |
| Jul 29, 2024 | 3.8700 | 3.8700 | 3.8000 | 3.8100 | 3.8100 | 218 |
| Jul 26, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 584 |
| Jul 25, 2024 | 3.9000 | 3.9400 | 3.8000 | 3.8000 | 3.8000 | 6,634 |
| Jul 24, 2024 | 3.9000 | 3.9400 | 3.8550 | 3.9400 | 3.9400 | 5,186 |
| Jul 23, 2024 | 3.9100 | 3.9100 | 3.8700 | 3.8700 | 3.8700 | 13,822 |
| Jul 22, 2024 | 3.9500 | 3.9500 | 3.9100 | 3.9100 | 3.9100 | 4,687 |
| Jul 19, 2024 | 3.9100 | 3.9200 | 3.9000 | 3.9100 | 3.9100 | 15,154 |
| Jul 18, 2024 | 3.8400 | 3.9100 | 3.8000 | 3.9100 | 3.9100 | 13,282 |
| Jul 17, 2024 | 3.7000 | 3.8900 | 3.5500 | 3.8400 | 3.8400 | 27,727 |
| Jul 16, 2024 | 3.4600 | 3.6700 | 3.4600 | 3.6700 | 3.6700 | 9,630 |
| Jul 15, 2024 | 3.4500 | 3.5900 | 3.4500 | 3.4500 | 3.4500 | 2,818 |
| Jul 12, 2024 | 3.4000 | 3.4200 | 3.4000 | 3.4200 | 3.4200 | 1,188 |
| Jul 11, 2024 | 3.3700 | 3.3900 | 3.3300 | 3.3300 | 3.3300 | 659 |
| Jul 10, 2024 | 3.4200 | 3.4200 | 3.3000 | 3.3100 | 3.3100 | 938 |
| Jul 09, 2024 | 3.4000 | 3.4900 | 3.3950 | 3.4000 | 3.4000 | 9,497 |
| Jul 08, 2024 | 3.4100 | 3.4100 | 3.3950 | 3.4000 | 3.4000 | 2,118 |
| Jul 05, 2024 | 3.4100 | 3.4100 | 3.3700 | 3.3700 | 3.3700 | 624 |
| Jul 04, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Jul 03, 2024 | 3.3300 | 3.3300 | 3.1700 | 3.2500 | 3.2500 | 26,662 |
| Jul 02, 2024 | 3.4200 | 3.4200 | 3.3500 | 3.3500 | 3.3500 | 213 |
| Jul 01, 2024 | 3.3200 | 3.4300 | 3.3000 | 3.4200 | 3.4200 | 15,808 |
| Jun 28, 2024 | 3.3300 | 3.3300 | 3.3000 | 3.3000 | 3.3000 | 16,039 |
| Jun 27, 2024 | 3.4000 | 3.4000 | 3.3300 | 3.3300 | 3.3300 | 6,106 |
| Jun 26, 2024 | 3.3900 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 9,186 |
| Jun 25, 2024 | 3.5100 | 3.5200 | 3.3800 | 3.3900 | 3.3900 | 13,996 |
| Jun 24, 2024 | 3.4000 | 3.5200 | 3.4000 | 3.5200 | 3.5200 | 12,437 |
| Jun 21, 2024 | 3.4100 | 3.4700 | 3.4000 | 3.4000 | 3.4000 | 2,014 |
| Jun 20, 2024 | 3.4300 | 3.4300 | 3.4000 | 3.4000 | 3.4000 | 5,440 |
| Jun 19, 2024 | 3.3500 | 3.5200 | 3.3500 | 3.5200 | 3.5200 | 4,798 |
| Jun 18, 2024 | 3.3300 | 3.3600 | 3.3100 | 3.3600 | 3.3600 | 6,727 |
| Jun 17, 2024 | 3.3000 | 3.3800 | 3.3000 | 3.3300 | 3.3300 | 2,285 |
| Jun 14, 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 5,222 |
| Jun 13, 2024 | 3.4200 | 3.4500 | 3.4100 | 3.4300 | 3.4300 | 9,364 |
| Jun 12, 2024 | 3.6800 | 3.6900 | 3.4100 | 3.4200 | 3.4200 | 3,720 |
| Jun 11, 2024 | 3.6900 | 3.7300 | 3.6900 | 3.7200 | 3.7200 | 152 |
| Jun 07, 2024 | 3.3100 | 3.7500 | 3.3100 | 3.7300 | 3.7300 | 8,206 |
| Jun 06, 2024 | 3.5000 | 3.5000 | 3.3100 | 3.3200 | 3.3200 | 20,061 |
| Jun 05, 2024 | 3.6400 | 3.6400 | 3.5000 | 3.5000 | 3.5000 | 11,888 |
| Jun 04, 2024 | 3.6550 | 3.7400 | 3.6400 | 3.7400 | 3.7400 | 13,323 |
| Jun 03, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| May 31, 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8100 | 3.8100 | 199 |
| May 30, 2024 | 3.8500 | 3.8500 | 3.8100 | 3.8100 | 3.8100 | 5,723 |
| May 29, 2024 | 3.8600 | 3.9000 | 3.8100 | 3.8200 | 3.8200 | 7,374 |
| May 28, 2024 | 3.7300 | 3.9800 | 3.7300 | 3.7400 | 3.7400 | 6,787 |
| May 27, 2024 | 3.5900 | 3.7800 | 3.5900 | 3.6400 | 3.6400 | 4,442 |
| May 24, 2024 | 3.7200 | 3.7500 | 3.5900 | 3.5900 | 3.5900 | 5,398 |
| May 23, 2024 | 3.7200 | 3.7200 | 3.5800 | 3.7200 | 3.7200 | 14,553 |
| May 22, 2024 | 3.7800 | 3.8500 | 3.7800 | 3.7800 | 3.7800 | 1,306 |
| May 21, 2024 | 3.8100 | 3.8800 | 3.7800 | 3.8800 | 3.8800 | 3,576 |
| May 20, 2024 | 3.8100 | 3.8800 | 3.7300 | 3.8800 | 3.8800 | 3,124 |
| May 17, 2024 | 3.9800 | 3.9800 | 3.7500 | 3.7800 | 3.7800 | 15,790 |
| May 16, 2024 | 3.9500 | 3.9500 | 3.7200 | 3.9500 | 3.9500 | 4,196 |
| May 15, 2024 | 4.0400 | 4.0400 | 3.8800 | 3.9800 | 3.9800 | 14,859 |
| May 14, 2024 | 4.2000 | 4.2000 | 4.0300 | 4.0700 | 4.0700 | 8,328 |
| May 13, 2024 | 4.3200 | 4.3200 | 4.2000 | 4.2500 | 4.2500 | 6,648 |
| May 10, 2024 | 4.3900 | 4.4000 | 4.2550 | 4.3700 | 4.3700 | 7,408 |
| May 09, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| May 08, 2024 | 4.3400 | 4.3400 | 4.1550 | 4.2000 | 4.2000 | 46,853 |
| May 07, 2024 | 4.4800 | 4.4900 | 4.3400 | 4.4900 | 4.4900 | 21,298 |
| May 06, 2024 | 4.3400 | 4.4900 | 4.3400 | 4.4900 | 4.4900 | 5,065 |
| May 03, 2024 | 4.3100 | 4.5000 | 4.3100 | 4.4900 | 4.4900 | 12,371 |
| May 02, 2024 | 4.3800 | 4.4800 | 4.3800 | 4.4500 | 4.4500 | 4,354 |
| May 01, 2024 | 4.4000 | 4.4500 | 4.3900 | 4.4100 | 4.4100 | 3,388 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.