Tribune Resources Limited (TBR.XA)
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
At close: 03:43PM AEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 4.4000 | 4.4700 | 4.4000 | 4.4700 | 4.4700 | 1,582 |
| May 03, 2024 | 4.3200 | 4.4900 | 4.3100 | 4.4800 | 4.4800 | 2,833 |
| May 02, 2024 | 4.4400 | 4.4900 | 4.3900 | 4.4900 | 4.4900 | 1,906 |
| May 01, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 148 |
| Apr 30, 2024 | 4.4900 | 4.5000 | 4.4800 | 4.5000 | 4.5000 | 184 |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 4.4000 | 4.4800 | 4.4000 | 4.4800 | 4.4800 | 1,736 |
| Apr 24, 2024 | 4.5000 | 4.5000 | 4.4100 | 4.4100 | 4.4100 | 446 |
| Apr 23, 2024 | 4.4200 | 4.5300 | 4.4100 | 4.5300 | 4.5300 | 5,894 |
| Apr 22, 2024 | 4.4000 | 4.5100 | 4.3900 | 4.4900 | 4.4900 | 3,310 |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | 4.5400 | 4.5400 | 4.5100 | 4.5300 | 4.5300 | 120 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 4.4700 | 4.5250 | 4.4200 | 4.5250 | 4.5250 | 1,141 |
| Apr 15, 2024 | 4.3500 | 4.4900 | 4.3500 | 4.4900 | 4.4900 | 2,251 |
| Apr 12, 2024 | 4.1500 | 4.5100 | 4.1100 | 4.4500 | 4.4500 | 4,432 |
| Apr 11, 2024 | 4.1700 | 4.1700 | 4.1100 | 4.1100 | 4.1100 | 707 |
| Apr 10, 2024 | 4.1700 | 4.1800 | 4.1300 | 4.1700 | 4.1700 | 1,055 |
| Apr 09, 2024 | 4.1700 | 4.1800 | 4.1600 | 4.1800 | 4.1800 | 1,935 |
| Apr 08, 2024 | 4.1800 | 4.1900 | 4.0000 | 4.1000 | 4.1000 | 5,649 |
| Apr 05, 2024 | 4.1700 | 4.1700 | 3.9900 | 4.0700 | 4.0700 | 4,380 |
| Apr 04, 2024 | 4.0400 | 4.1700 | 4.0400 | 4.1700 | 4.1700 | 1,416 |
| Apr 03, 2024 | 4.0000 | 4.0400 | 3.9800 | 4.0100 | 4.0100 | 1,193 |
| Apr 02, 2024 | 3.9600 | 4.0000 | 3.9400 | 4.0000 | 4.0000 | 2,462 |
| Mar 28, 2024 | 3.7100 | 3.7500 | 3.7000 | 3.7400 | 3.7400 | 2,267 |
| Mar 27, 2024 | 3.7100 | 3.7100 | 3.6900 | 3.6900 | 3.6900 | 287 |
| Mar 26, 2024 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | 3.7200 | 425 |
| Mar 25, 2024 | 3.6800 | 3.7300 | 3.6800 | 3.6950 | 3.6950 | 1,622 |
| Mar 22, 2024 | 3.6800 | 3.6800 | 3.6100 | 3.6500 | 3.6500 | 1,899 |
| Mar 21, 2024 | 3.6600 | 3.9400 | 3.6600 | 3.7000 | 3.7000 | 1,885 |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | 3.4300 | 3.6900 | 3.4300 | 3.6800 | 3.6800 | 2,325 |
| Mar 18, 2024 | 3.3600 | 3.4400 | 3.3400 | 3.4400 | 3.4400 | 2,151 |
| Mar 15, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 44 |
| Mar 14, 2024 | 3.3700 | 3.3700 | 3.3100 | 3.3700 | 3.3700 | 1,849 |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | 3.3200 | 3.3600 | 3.3200 | 3.3600 | 3.3600 | 545 |
| Mar 11, 2024 | 3.2400 | 3.2400 | 3.1800 | 3.2300 | 3.2300 | 479 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 3.1400 | 3.2900 | 3.1300 | 3.2200 | 3.2200 | 4,614 |
| Mar 06, 2024 | 3.1000 | 3.1300 | 3.1000 | 3.1100 | 3.1100 | 1,694 |
| Mar 05, 2024 | 3.1200 | 3.1200 | 3.1100 | 3.1100 | 3.1100 | 494 |
| Mar 04, 2024 | 2.9900 | 3.0200 | 2.9900 | 3.0200 | 3.0200 | 1,301 |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 234 |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | 2.9000 | 2.9000 | 2.8900 | 2.8900 | 2.8900 | 721 |
| Feb 26, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 133 |
| Feb 23, 2024 | 2.9200 | 2.9200 | 2.9050 | 2.9100 | 2.9100 | 2,211 |
| Feb 22, 2024 | 2.9200 | 2.9600 | 2.9200 | 2.9500 | 2.9500 | 157 |
| Feb 21, 2024 | 2.9250 | 2.9300 | 2.9200 | 2.9200 | 2.9200 | 170 |
| Feb 20, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 3 |
| Feb 19, 2024 | 2.9300 | 2.9300 | 2.9200 | 2.9200 | 2.9200 | 253 |
| Feb 16, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 243 |
| Feb 15, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 851 |
| Feb 14, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 1,288 |
| Feb 13, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 123 |
| Feb 12, 2024 | 2.9500 | 2.9900 | 2.9200 | 2.9900 | 2.9900 | 719 |
| Feb 09, 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9900 | 2.9900 | 1,622 |
| Feb 08, 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9500 | 2.9500 | 4,227 |
| Feb 07, 2024 | 2.9100 | 2.9100 | 2.8600 | 2.8600 | 2.8600 | 1,292 |
| Feb 06, 2024 | 2.9200 | 2.9200 | 2.9100 | 2.9100 | 2.9100 | 921 |
| Feb 05, 2024 | 2.9500 | 2.9500 | 2.9300 | 2.9300 | 2.9300 | 953 |
| Feb 02, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 35 |
| Feb 01, 2024 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 212 |
| Jan 31, 2024 | 2.9300 | 2.9800 | 2.9300 | 2.9800 | 2.9800 | 2,317 |
| Jan 30, 2024 | 2.9200 | 2.9900 | 2.9200 | 2.9900 | 2.9900 | 1,447 |
| Jan 29, 2024 | 2.9300 | 2.9400 | 2.9300 | 2.9400 | 2.9400 | 1,200 |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 2.9300 | 2.9500 | 2.9300 | 2.9500 | 2.9500 | 1,898 |
| Jan 19, 2024 | 2.9300 | 3.0000 | 2.9300 | 3.0000 | 3.0000 | 448 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 824 |
| Jan 15, 2024 | 2.8900 | 2.8900 | 2.8600 | 2.8700 | 2.8700 | 1,938 |
| Jan 12, 2024 | - | - | - | - | - | - |
| Jan 11, 2024 | - | - | - | - | - | - |
| Jan 10, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | - | - | - | - | - | - |
| Jan 08, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 199 |
| Jan 05, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 141 |
| Jan 04, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 203 |
| Jan 03, 2024 | 2.9000 | 2.9400 | 2.9000 | 2.9400 | 2.9400 | 1,809 |
| Jan 02, 2024 | 2.9500 | 2.9500 | 2.9300 | 2.9300 | 2.9300 | 458 |
| Dec 29, 2023 | 2.8700 | 2.8700 | 2.8600 | 2.8600 | 2.8600 | 898 |
| Dec 28, 2023 | 2.8600 | 2.8700 | 2.8600 | 2.8700 | 2.8700 | 1,022 |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 55 |
| Dec 21, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 766 |
| Dec 20, 2023 | - | - | - | - | - | - |
| Dec 19, 2023 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 926 |
| Dec 18, 2023 | 2.8100 | 2.8200 | 2.8100 | 2.8200 | 2.8200 | 650 |
| Dec 15, 2023 | 2.6900 | 2.8100 | 2.6900 | 2.7300 | 2.7300 | 2,580 |
| Dec 14, 2023 | - | - | - | - | - | - |
| Dec 13, 2023 | - | - | - | - | - | - |
| Dec 12, 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 361 |
| Dec 11, 2023 | - | - | - | - | - | - |
| Dec 08, 2023 | - | - | - | - | - | - |
| *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.