Tribeca Global Natural Resources Limited (TGF.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 192,900 |
| May 30, 2024 | 1.6950 | 1.6950 | 1.6850 | 1.6850 | 1.6850 | 25,796 |
| May 29, 2024 | 1.7150 | 1.7350 | 1.7000 | 1.7100 | 1.7100 | 120,168 |
| May 28, 2024 | 1.6900 | 1.7300 | 1.6850 | 1.7050 | 1.7050 | 157,774 |
| May 27, 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 114,620 |
| May 24, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7150 | 1.7150 | 77,560 |
| May 23, 2024 | 1.7950 | 1.7950 | 1.7300 | 1.7300 | 1.7300 | 20,370 |
| May 22, 2024 | 1.8050 | 1.8100 | 1.7900 | 1.8000 | 1.8000 | 92,990 |
| May 21, 2024 | 1.7800 | 1.8000 | 1.7550 | 1.8000 | 1.8000 | 104,289 |
| May 20, 2024 | 1.7550 | 1.8150 | 1.7550 | 1.8050 | 1.8050 | 193,642 |
| May 17, 2024 | 1.7300 | 1.7550 | 1.7200 | 1.7200 | 1.7200 | 122,828 |
| May 16, 2024 | 1.7450 | 1.7500 | 1.7050 | 1.7300 | 1.7300 | 69,149 |
| May 15, 2024 | 1.6950 | 1.7450 | 1.6950 | 1.7450 | 1.7450 | 132,544 |
| May 14, 2024 | 1.6600 | 1.6950 | 1.6550 | 1.6800 | 1.6800 | 125,655 |
| May 13, 2024 | 1.6250 | 1.6950 | 1.6200 | 1.6950 | 1.6950 | 239,027 |
| May 10, 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 187,704 |
| May 09, 2024 | 1.5900 | 1.5950 | 1.5900 | 1.5900 | 1.5900 | 137,924 |
| May 08, 2024 | 1.5900 | 1.6050 | 1.5800 | 1.5950 | 1.5950 | 263,590 |
| May 07, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 122,482 |
| May 06, 2024 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 87,136 |
| May 03, 2024 | 1.5850 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 169,770 |
| May 02, 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5750 | 1.5750 | 64,974 |
| May 01, 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 109,474 |
| Apr 30, 2024 | 1.6100 | 1.6250 | 1.5900 | 1.6050 | 1.6050 | 374,558 |
| Apr 29, 2024 | 1.5950 | 1.6050 | 1.5800 | 1.6000 | 1.6000 | 288,019 |
| Apr 26, 2024 | 1.6150 | 1.6150 | 1.5900 | 1.5900 | 1.5900 | 90,450 |
| Apr 24, 2024 | 1.6150 | 1.6150 | 1.5850 | 1.6000 | 1.6000 | 94,854 |
| Apr 23, 2024 | 1.6200 | 1.6250 | 1.6000 | 1.6150 | 1.6150 | 107,717 |
| Apr 22, 2024 | 1.6300 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 120,767 |
| Apr 19, 2024 | 1.6300 | 1.6350 | 1.6100 | 1.6100 | 1.6100 | 214,295 |
| Apr 18, 2024 | 1.6300 | 1.6350 | 1.6200 | 1.6200 | 1.6200 | 149,713 |
| Apr 17, 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 90,464 |
| Apr 16, 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6050 | 1.6050 | 238,595 |
| Apr 15, 2024 | 1.6500 | 1.6500 | 1.6150 | 1.6500 | 1.6500 | 72,617 |
| Apr 12, 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 61,924 |
| Apr 11, 2024 | 1.6100 | 1.6500 | 1.6050 | 1.6500 | 1.6500 | 111,746 |
| Apr 10, 2024 | 1.6100 | 1.6200 | 1.5900 | 1.6050 | 1.6050 | 165,427 |
| Apr 09, 2024 | 1.5600 | 1.6150 | 1.5500 | 1.6150 | 1.6150 | 369,199 |
| Apr 08, 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 195,470 |
| Apr 05, 2024 | 1.5500 | 1.5500 | 1.5350 | 1.5500 | 1.5500 | 187,061 |
| Apr 04, 2024 | 1.5700 | 1.5850 | 1.5450 | 1.5600 | 1.5600 | 303,988 |
| Apr 03, 2024 | 1.5050 | 1.5450 | 1.5050 | 1.5400 | 1.5400 | 260,266 |
| Apr 02, 2024 | 1.5000 | 1.5050 | 1.4950 | 1.5050 | 1.5050 | 318,096 |
| Mar 28, 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 449,410 |
| Mar 27, 2024 | 1.5200 | 1.5200 | 1.4950 | 1.5200 | 1.5200 | 378,986 |
| Mar 26, 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 11,463 |
| Mar 25, 2024 | 1.5150 | 1.5200 | 1.5100 | 1.5150 | 1.5150 | 197,892 |
| Mar 22, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 76,773 |
| Mar 21, 2024 | 1.5200 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 129,767 |
| Mar 20, 2024 | 1.5150 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 99,328 |
| Mar 19, 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5350 | 1.5350 | 93,779 |
| Mar 18, 2024 | 1.4600 | 1.5400 | 1.4450 | 1.5400 | 1.5400 | 154,013 |
| Mar 15, 2024 | 1.4450 | 1.4650 | 1.4350 | 1.4600 | 1.4600 | 102,120 |
| Mar 14, 2024 | 1.4600 | 1.4650 | 1.4450 | 1.4600 | 1.4600 | 123,846 |
| Mar 13, 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 25,552 |
| Mar 12, 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 93,892 |
| Mar 11, 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4550 | 1.4550 | 44,363 |
| Mar 08, 2024 | 1.4600 | 1.4850 | 1.4500 | 1.4600 | 1.4600 | 94,709 |
| Mar 07, 2024 | 1.4300 | 1.4650 | 1.4100 | 1.4500 | 1.4500 | 129,524 |
| Mar 06, 2024 | 1.4300 | 1.4350 | 1.4150 | 1.4300 | 1.4300 | 77,556 |
| Mar 05, 2024 | 1.4300 | 1.4450 | 1.4250 | 1.4300 | 1.4300 | 104,716 |
| Mar 04, 2024 | 1.4250 | 1.4400 | 1.4200 | 1.4250 | 1.4250 | 179,460 |
| Mar 01, 2024 | 1.4200 | 1.4300 | 1.4050 | 1.4150 | 1.4150 | 63,621 |
| Feb 29, 2024 | 1.4200 | 1.4250 | 1.4000 | 1.4250 | 1.4250 | 229,791 |
| Feb 28, 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 84,682 |
| Feb 27, 2024 | 1.4450 | 1.4550 | 1.4200 | 1.4250 | 1.4250 | 132,591 |
| Feb 26, 2024 | 1.4400 | 1.4550 | 1.4250 | 1.4550 | 1.4550 | 75,638 |
| Feb 23, 2024 | 1.4500 | 1.4550 | 1.4100 | 1.4550 | 1.4550 | 160,185 |
| Feb 22, 2024 | 1.4550 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 26,234 |
| Feb 21, 2024 | 1.4750 | 1.4800 | 1.4550 | 1.4700 | 1.4700 | 66,521 |
| Feb 20, 2024 | 1.4900 | 1.5000 | 1.4650 | 1.5000 | 1.5000 | 55,761 |
| Feb 19, 2024 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 66,490 |
| Feb 16, 2024 | 1.4500 | 1.5200 | 1.4450 | 1.5200 | 1.5200 | 95,521 |
| Feb 15, 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 80,090 |
| Feb 14, 2024 | 1.4650 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 89,842 |
| Feb 13, 2024 | 1.4700 | 1.5000 | 1.4650 | 1.4700 | 1.4700 | 73,365 |
| Feb 12, 2024 | 1.5150 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 200,370 |
| Feb 09, 2024 | 1.5450 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 44,816 |
| Feb 08, 2024 | 1.5350 | 1.5500 | 1.5350 | 1.5500 | 1.5500 | 51,017 |
| Feb 07, 2024 | 1.5150 | 1.5500 | 1.5100 | 1.5350 | 1.5350 | 57,950 |
| Feb 06, 2024 | 1.5600 | 1.5600 | 1.5050 | 1.5450 | 1.5450 | 147,564 |
| Feb 05, 2024 | 1.5650 | 1.5650 | 1.5500 | 1.5500 | 1.5500 | 79,497 |
| Feb 02, 2024 | 1.5550 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 110,977 |
| Feb 01, 2024 | 1.5450 | 1.5550 | 1.5450 | 1.5500 | 1.5500 | 125,096 |
| Jan 31, 2024 | 1.5500 | 1.5700 | 1.5450 | 1.5500 | 1.5500 | 191,480 |
| Jan 30, 2024 | 1.5400 | 1.5500 | 1.5350 | 1.5500 | 1.5500 | 73,024 |
| Jan 29, 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 107,877 |
| Jan 25, 2024 | 1.5400 | 1.5600 | 1.5150 | 1.5450 | 1.5450 | 186,195 |
| Jan 24, 2024 | 1.5400 | 1.5400 | 1.5150 | 1.5400 | 1.5400 | 120,635 |
| Jan 23, 2024 | 1.5400 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 87,408 |
| Jan 22, 2024 | 1.5550 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 150,651 |
| Jan 19, 2024 | 1.6300 | 1.6450 | 1.5750 | 1.5750 | 1.5750 | 95,134 |
| Jan 18, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 53,447 |
| Jan 17, 2024 | 1.6500 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 57,124 |
| Jan 16, 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 77,371 |
| Jan 15, 2024 | 1.6300 | 1.6800 | 1.6300 | 1.6800 | 1.6800 | 19,720 |
| Jan 12, 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 59,508 |
| Jan 11, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 20,780 |
| Jan 10, 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 109,454 |
| Jan 09, 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 61,788 |
| *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.