Canada markets close in 3 hours 46 minutes

Tribune Resources Limited (TBR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
4.4800-0.0200 (-0.44%)
At close: 04:10PM AEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20244.40004.48004.40004.48004.48008,688
Apr 24, 20244.50004.50004.40004.50004.50005,732
Apr 23, 20244.49004.53004.39004.53004.530032,367
Apr 22, 20244.40004.52004.38004.50004.500041,245
Apr 19, 20244.37004.49004.36004.38004.38001,653
Apr 18, 20244.50004.55004.50004.54004.54003,119
Apr 17, 20244.53004.54004.51004.54004.54009,663
Apr 16, 20244.46004.53004.43004.53004.53006,799
Apr 15, 20244.35004.49004.35004.49004.490034,313
Apr 12, 20244.18004.51004.15004.35004.3500132,494
Apr 11, 20244.17004.18004.10004.10004.10004,792
Apr 10, 20244.17004.19004.12004.18004.180018,794
Apr 09, 20244.19004.19004.10004.17004.17004,220
Apr 08, 20244.20004.20003.99004.20004.200036,427
Apr 05, 20244.20004.20004.00004.20004.200026,304
Apr 04, 20244.04004.20004.04004.20004.200063,438
Apr 03, 20243.99004.03003.98004.03004.030035,358
Apr 02, 20243.80004.00003.80003.95003.950048,622
Mar 28, 20243.70003.80003.70003.80003.800015,512
Mar 27, 20243.71003.71003.65003.70003.70006,507
Mar 26, 20243.64003.72003.64003.70003.70006,034
Mar 25, 20243.68003.72003.65003.70003.700013,010
Mar 22, 20243.75003.75003.61003.61003.61004,858
Mar 21, 20243.69004.00003.69003.78003.780050,173
Mar 20, 20243.56003.69003.55003.69003.69008,714
Mar 19, 20243.43003.70003.40003.58003.580073,288
Mar 18, 20243.37003.44003.36003.44003.44009,448
Mar 15, 20243.47003.47003.37003.39003.3900506
Mar 14, 20243.37003.42003.30003.42003.42004,798
Mar 13, 20243.34003.34003.31003.31003.31002,463
Mar 12, 20243.30003.48003.30003.48003.480030,212
Mar 11, 20243.24003.25003.24003.25003.25009,861
Mar 08, 20243.25003.25003.25003.25003.2500371
Mar 07, 20243.10003.30003.10003.22003.220038,808
Mar 06, 20243.11003.11003.10003.11003.110042,618
Mar 05, 20243.11003.11003.10003.10003.100025,024
Mar 04, 20242.90003.02002.89003.02003.020011,741
Mar 01, 20242.90002.90002.90002.90002.9000-
Feb 29, 20242.90002.90002.89002.90002.900017,447
Feb 28, 20242.90002.90002.90002.90002.90002,403
Feb 27, 20242.90002.90002.89002.89002.890011,725
Feb 26, 20242.91002.91002.90002.90002.900014,625
Feb 23, 20242.92002.92002.91002.91002.91008,740
Feb 22, 20242.95002.95002.93002.93002.93002,410
Feb 21, 20242.92002.93002.92002.92002.92005,985
Feb 20, 20242.92002.94002.92002.92002.92002,671
Feb 19, 20242.92002.93002.92002.92002.92008,528
Feb 16, 20242.92002.92002.92002.92002.92002,277
Feb 15, 20242.92002.92002.92002.92002.92002,536
Feb 14, 20242.92002.95002.92002.95002.95008,674
Feb 13, 20242.96002.99002.92002.92002.92003,469
Feb 12, 20242.99003.00002.91003.00003.00007,602
Feb 09, 20242.90003.00002.90003.00003.00002,870
Feb 08, 20242.90003.00002.90002.95002.950024,323
Feb 07, 20242.91002.91002.85002.88002.880020,920
Feb 06, 20242.91002.91002.91002.91002.91002,522
Feb 05, 20242.99002.99002.90002.90002.90009,132
Feb 02, 20242.95002.95002.95002.95002.950012,901
Feb 01, 20242.95003.00002.95002.95002.950021,127
Jan 31, 20242.94003.01002.92002.95002.950010,664
Jan 30, 20242.92003.01002.92003.01003.010014,154
Jan 29, 20243.02003.02003.02003.02003.0200-
Jan 25, 20243.02003.02003.02003.02003.0200-
Jan 24, 20243.02003.02003.02003.02003.0200-
Jan 23, 20243.02003.02003.02003.02003.02001,895
Jan 22, 20242.91003.00002.91003.00003.0000383
Jan 19, 20242.93002.95002.93002.95002.95005
Jan 18, 20242.90002.98002.90002.93002.93002,895
Jan 17, 20243.03003.03003.03003.03003.0300-
Jan 16, 20242.96003.03002.96003.03003.030027,874
Jan 15, 20242.89002.89002.86002.86002.860044
Jan 12, 20242.96002.96002.96002.96002.9600-
Jan 11, 20242.96002.96002.96002.96002.9600-
Jan 10, 20242.96002.96002.96002.96002.96001,048
Jan 09, 20242.86002.98002.86002.86002.860013,138
Jan 08, 20242.87002.87002.86002.86002.86003,543
Jan 05, 20242.93002.93002.87002.87002.87003,871
Jan 04, 20242.92002.94002.92002.94002.9400200
Jan 03, 20242.91002.95002.91002.95002.95007,999
Jan 02, 20242.95002.95002.95002.95002.95008,400
Dec 29, 20232.86002.95002.86002.95002.95004,446
Dec 28, 20232.86002.86002.84002.86002.860014,522
Dec 27, 20232.82002.82002.82002.82002.8200-
Dec 22, 20232.71002.82002.69002.82002.820021,092
Dec 21, 20232.67002.70002.67002.68002.680099
Dec 20, 20232.67002.67002.67002.67002.670018
Dec 19, 20232.82002.86002.82002.86002.86009,494
Dec 18, 20232.81002.82002.81002.81002.810014,914
Dec 15, 20232.71002.82002.69002.82002.82009,920
Dec 14, 20232.73002.73002.48002.70002.7000148,686
Dec 13, 20232.70002.70002.70002.70002.7000-
Dec 12, 20232.72002.72002.66002.70002.70002,593
Dec 11, 20232.67002.67002.67002.67002.6700-
Dec 08, 20232.67002.67002.67002.67002.6700-
Dec 07, 20232.67002.67002.67002.67002.6700-
Dec 06, 20232.71002.71002.66002.67002.670045,623
Dec 05, 20232.88002.88002.64002.67002.6700198,286
Dec 04, 20232.78002.89002.78002.88002.880012,981
Dec 01, 20232.75002.76002.70002.75002.750021,435
Nov 30, 20232.90002.90002.70002.70002.7000130,906
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...