Canada Markets open in 2 hrs 50 mins

Tribune Resources Limited (TBR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
3.7200+0.1100 (+3.05%)
At close: 04:14PM AEDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20223.52003.52003.49003.49003.49009,823
Oct 06, 20223.46003.46003.46003.46003.4600-
Oct 05, 20223.52003.52003.46003.46003.46002,009
Oct 04, 20223.55003.55003.55003.55003.55001,500
Oct 03, 20223.67003.67003.45003.57003.57004,214
Sept 30, 20223.50003.70003.40003.70003.70007,042
Sept 29, 20223.50003.54003.47003.47003.47001,807
Sept 28, 20223.60003.60003.54003.54003.54001,814
Sept 27, 20223.50003.54003.50003.54003.54001,285
Sept 26, 20223.54003.54003.44003.44003.44003,416
Sept 23, 20223.50003.54003.50003.54003.54003,631
Sept 21, 20223.55003.55003.50003.50003.5000350
Sept 20, 20223.50003.50003.50003.50003.5000-
Sept 19, 20223.56003.56003.50003.50003.50003,000
Sept 16, 20223.65003.65003.65003.65003.65003,000
Sept 15, 20223.65003.65003.65003.65003.6500547
Sept 14, 20223.54003.54003.51003.54003.54002,058
Sept 13, 20223.65003.75003.61003.72003.72006,768
Sept 12, 20223.75003.75003.61003.61003.61008,066
Sept 09, 20223.70003.77003.70003.77003.77004,500
Sept 08, 20223.64003.75003.64003.65003.650011,176
Sept 07, 20223.64003.64003.64003.64003.64003,491
Sept 06, 20223.62003.62003.62003.62003.62002,000
Sept 05, 20223.61003.61003.50003.60003.60004,541
Sept 02, 20223.61003.61003.50003.50003.500022,980
Sept 01, 20223.65003.65003.65003.65003.6500-
Aug 31, 20223.63003.65003.51003.65003.650011,161
Aug 30, 20223.63003.64003.63003.64003.64001,721
Aug 29, 20223.74003.75003.61003.61003.61005,259
Aug 26, 20223.90003.90003.75003.75003.75004,048
Aug 25, 20223.65003.90003.63003.90003.900016,810
Aug 24, 20223.68003.68003.68003.68003.6800815
Aug 23, 20223.72003.75003.68003.68003.68002,965
Aug 22, 20223.73003.73003.71003.72003.72002,543
Aug 19, 20223.73003.87003.73003.73003.73003,437
Aug 18, 20223.87003.89003.73003.73003.73009,500
Aug 17, 20223.80003.80003.72003.73003.7300960
Aug 16, 20223.90003.90003.80003.80003.80002,202
Aug 15, 20223.90003.90003.80003.80003.8000504
Aug 12, 20223.90003.90003.90003.90003.9000769
Aug 11, 20223.90003.90003.90003.90003.9000860
Aug 10, 20223.96004.00003.90003.91003.9100490
Aug 09, 20223.89004.00003.89004.00004.00007,156
Aug 08, 20223.85003.90003.85003.89503.89502,318
Aug 05, 20223.72003.72003.70003.71003.71003,500
Aug 04, 20223.89003.89003.89003.89003.8900275
Aug 03, 20223.68003.89003.68003.89003.89003,002
Aug 02, 20223.68003.68003.68003.68003.6800295
Aug 01, 20223.70003.70003.70003.70003.7000-
Jul 29, 20223.70003.70003.70003.70003.70005,416
Jul 28, 20223.72003.72003.70003.70003.70003,540
Jul 27, 20223.71003.75003.70003.71003.71002,637
Jul 26, 20223.61003.90003.61003.90003.900014,889
Jul 25, 20223.90003.90003.90003.90003.9000-
Jul 22, 20223.90003.90003.90003.90003.900017
Jul 21, 20223.91003.93003.91003.93003.9300100
Jul 20, 20223.95003.95003.90003.90003.9000300
Jul 19, 20223.95003.95003.90003.90003.90003,236
Jul 18, 20223.92003.97003.90503.97003.9700120
Jul 15, 20223.71003.71003.68003.68003.68002,162
Jul 14, 20223.87003.87003.70003.70003.70005,012
Jul 13, 20223.83003.83003.76003.80003.80006,366
Jul 12, 20224.06004.06003.84003.84003.8400642
Jul 11, 20224.06004.06004.06004.06004.0600250
Jul 08, 20224.02004.06003.89004.06004.0600240
Jul 07, 20224.10004.10004.10004.10004.1000122
Jul 06, 20224.11004.11004.11004.11004.1100243
Jul 05, 20224.08004.08004.08004.08004.08001,996
Jul 04, 20223.89004.02003.89004.02004.020072
Jul 01, 20223.90003.90003.90003.90003.90001,000
Jun 30, 20223.92003.96003.80003.85003.850032,863
Jun 29, 20223.88003.90003.88003.90003.90002,241
Jun 28, 20223.83003.96003.75003.96003.960010,614
Jun 27, 20223.93003.95003.90003.95003.95004,409
Jun 24, 20223.80004.03003.80003.93003.93002,691
Jun 23, 20223.78003.78003.78003.78003.7800-
Jun 22, 20223.78003.78003.78003.78003.78001,798
Jun 21, 20223.84003.92003.77003.92003.920010,184
Jun 20, 20223.90003.99003.90003.98003.98007,278
Jun 17, 20223.73003.73003.73003.73003.7300-
Jun 16, 20223.73003.73003.60003.73003.73003,308
Jun 15, 20223.70003.73003.65003.72003.72006,863
Jun 14, 20223.98003.98003.57003.80003.800017,712
Jun 10, 20224.01004.01003.98003.98003.98001,000
Jun 09, 20223.98003.98003.98003.98003.9800-
Jun 08, 20223.86004.04003.85003.98003.980014,027
Jun 07, 20224.00004.00003.90003.90003.90002,950
Jun 06, 20223.98003.98003.98003.98003.9800-
Jun 03, 20223.98003.98003.98003.98003.9800-
Jun 02, 20224.04004.04003.96003.98003.980014,953
Jun 01, 20224.10004.10004.04004.04004.04005,529
May 31, 20224.10004.10004.10004.10004.10002,624
May 30, 20224.06004.10004.01004.10004.10008,138
May 27, 20224.06004.06004.04004.04004.04005,000
May 26, 20224.07004.07004.04004.04004.04002,250
May 25, 20224.11004.13004.02004.02004.02004,860
May 24, 20224.16004.16004.00004.05004.050025,520
May 23, 20224.40004.40004.23004.23004.23008,362
May 20, 20224.19004.19004.19004.19004.1900-
May 19, 20224.19004.19004.19004.19004.1900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...