Toro Energy Limited (TOE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.5000

-0.0050

(-0.99%)

At close: 04:10PM AEST

Time period:

17 Apr 2023 - 17 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	0.4950	0.5000	0.4725	0.5000	0.5000	209,129
15 Apr 2024	0.4650	0.5050	0.4650	0.5050	0.5050	467,872
12 Apr 2024	0.4700	0.4950	0.4700	0.4950	0.4950	262,287
11 Apr 2024	0.4600	0.4750	0.4550	0.4550	0.4550	124,091
10 Apr 2024	0.4600	0.4750	0.4550	0.4600	0.4600	342,124
09 Apr 2024	0.5100	0.5100	0.4750	0.4750	0.4750	569,235
08 Apr 2024	0.4900	0.5200	0.4850	0.5150	0.5150	1,461,304
05 Apr 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
04 Apr 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
03 Apr 2024	0.4900	0.5000	0.4850	0.4850	0.4850	708,664
02 Apr 2024	0.4800	0.5000	0.4775	0.4900	0.4900	802,970
28 Mar 2024	0.4400	0.5000	0.4250	0.5000	0.5000	8,309,040
27 Mar 2024	0.4200	0.4450	0.4200	0.4400	0.4400	723,387
26 Mar 2024	0.4050	0.4350	0.4000	0.4300	0.4300	750,631
25 Mar 2024	0.4300	0.4300	0.4100	0.4100	0.4100	301,525
22 Mar 2024	0.4300	0.4300	0.4125	0.4300	0.4300	191,799
21 Mar 2024	0.4200	0.4350	0.4050	0.4300	0.4300	914,545
20 Mar 2024	0.4250	0.4250	0.4100	0.4100	0.4100	254,764
19 Mar 2024	0.4150	0.4200	0.4050	0.4200	0.4200	121,410
18 Mar 2024	0.4100	0.4500	0.4000	0.4150	0.4150	951,079
15 Mar 2024	0.3950	0.4050	0.3850	0.4050	0.4050	186,767
14 Mar 2024	0.3700	0.3950	0.3550	0.3800	0.3800	374,751
13 Mar 2024	0.3900	0.4100	0.3850	0.3950	0.3950	84,878
12 Mar 2024	0.4100	0.4150	0.3900	0.3900	0.3900	151,055
11 Mar 2024	0.3950	0.4200	0.3850	0.4200	0.4200	92,720
08 Mar 2024	0.4100	0.4200	0.4000	0.4000	0.4000	210,720
07 Mar 2024	0.3850	0.3900	0.3750	0.3900	0.3900	105,679
06 Mar 2024	0.3800	0.3800	0.3650	0.3750	0.3750	376,346
05 Mar 2024	0.3800	0.3850	0.3800	0.3800	0.3800	372,339
04 Mar 2024	0.3900	0.4000	0.3800	0.3800	0.3800	441,456
01 Mar 2024	0.3900	0.3900	0.3800	0.3800	0.3800	393,539
29 Feb 2024	0.4000	0.4000	0.3800	0.4000	0.4000	364,531
28 Feb 2024	0.3900	0.4000	0.3900	0.3950	0.3950	429,135
27 Feb 2024	0.3800	0.3975	0.3800	0.3800	0.3800	256,353
26 Feb 2024	0.3950	0.4000	0.3700	0.3700	0.3700	583,982
23 Feb 2024	0.4250	0.4300	0.4050	0.4050	0.4050	641,505
22 Feb 2024	0.4400	0.4400	0.4250	0.4300	0.4300	291,515
21 Feb 2024	0.4550	0.4550	0.4250	0.4400	0.4400	539,995
20 Feb 2024	0.4800	0.4800	0.4600	0.4600	0.4600	319,462
19 Feb 2024	0.4750	0.4800	0.4600	0.4800	0.4800	601,883
16 Feb 2024	0.4500	0.4800	0.4350	0.4700	0.4700	541,046
15 Feb 2024	0.4450	0.4450	0.4350	0.4400	0.4400	235,791
14 Feb 2024	0.4450	0.4500	0.4350	0.4500	0.4500	430,939
13 Feb 2024	0.4600	0.4650	0.4500	0.4500	0.4500	861,010
12 Feb 2024	0.4750	0.4750	0.4550	0.4650	0.4650	293,070
09 Feb 2024	0.4750	0.4800	0.4550	0.4650	0.4650	1,595,360
08 Feb 2024	0.5000	0.5150	0.5000	0.5000	0.5000	836,611
07 Feb 2024	0.4850	0.5000	0.4850	0.5000	0.5000	417,173
06 Feb 2024	0.4900	0.4900	0.4800	0.4850	0.4850	714,890
05 Feb 2024	0.5050	0.5100	0.4750	0.4850	0.4850	1,133,481
02 Feb 2024	0.5050	0.5150	0.4875	0.5150	0.5150	2,726,716
01 Feb 2024	0.5000	0.5000	0.4700	0.4800	0.4800	973,338
31 Jan 2024	0.4900	0.5050	0.4875	0.5050	0.5050	1,700,846
30 Jan 2024	0.4900	0.4900	0.4650	0.4850	0.4850	1,016,576
29 Jan 2024	0.4600	0.5050	0.4600	0.4800	0.4800	1,625,519
25 Jan 2024	0.4750	0.4750	0.4450	0.4550	0.4550	3,240,888
24 Jan 2024	0.5100	0.5100	0.4800	0.4800	0.4800	967,093
23 Jan 2024	0.5000	0.5050	0.4900	0.5050	0.5050	558,919
22 Jan 2024	0.5250	0.5350	0.4950	0.5000	0.5000	1,971,338
19 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
18 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
17 Jan 2024	0.6200	0.6950	0.5900	0.6000	0.6000	3,436,455
16 Jan 2024	0.6050	0.6500	0.5900	0.6000	0.6000	3,350,345
15 Jan 2024	0.5500	0.5650	0.5450	0.5550	0.5550	1,150,192
12 Jan 2024	0.5300	0.5400	0.5150	0.5250	0.5250	571,392
11 Jan 2024	0.5350	0.5425	0.5050	0.5100	0.5100	477,794
10 Jan 2024	0.5000	0.5600	0.4900	0.5300	0.5300	654,037
09 Jan 2024	0.4950	0.5050	0.4750	0.4900	0.4900	306,115
08 Jan 2024	0.5100	0.5200	0.4800	0.5000	0.5000	172,032
05 Jan 2024	0.5200	0.5200	0.5000	0.5200	0.5200	224,783
04 Jan 2024	0.5000	0.5200	0.4850	0.5200	0.5200	123,744
03 Jan 2024	0.4800	0.5050	0.4700	0.5050	0.5050	224,178
02 Jan 2024	0.4700	0.4800	0.4650	0.4800	0.4800	77,603
29 Dec 2023	0.4750	0.4850	0.4700	0.4700	0.4700	137,156
28 Dec 2023	0.4900	0.5100	0.4675	0.4700	0.4700	209,888
27 Dec 2023	0.5100	0.5100	0.4800	0.4950	0.4950	60,522
22 Dec 2023	0.5000	0.5150	0.4750	0.5100	0.5100	46,625
21 Dec 2023	0.4550	0.5150	0.4550	0.5150	0.5150	36,408
20 Dec 2023	0.4450	0.5050	0.4400	0.5050	0.5050	218,702
19 Dec 2023	0.4550	0.4550	0.4550	0.4550	0.4550	108,657
18 Dec 2023	0.4300	0.4500	0.4300	0.4350	0.4350	81,740
15 Dec 2023	0.4650	0.4700	0.4100	0.4250	0.4250	301,126
14 Dec 2023	0.4650	0.4650	0.4300	0.4600	0.4600	301,713
13 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
12 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
11 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
08 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
07 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
06 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
05 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
05 Dec 2023	1:50 Stock split
04 Dec 2023	0.5000	0.5500	0.5000	0.5000	0.5000	173,887
01 Dec 2023	0.5000	0.5500	0.5000	0.5000	0.5000	173,052
30 Nov 2023	0.5000	0.5250	0.4500	0.4500	0.4500	847,309
29 Nov 2023	0.6000	0.6000	0.5000	0.5000	0.5000	129,355
28 Nov 2023	0.6000	0.6000	0.5500	0.6000	0.6000	49,839
27 Nov 2023	0.5500	0.6000	0.5500	0.5500	0.5500	2,789
24 Nov 2023	0.5500	0.6000	0.5500	0.6000	0.6000	152,851
23 Nov 2023	0.5500	0.5750	0.5500	0.5500	0.5500	121,889
22 Nov 2023	0.5000	0.5500	0.5000	0.5000	0.5000	24,725
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,862.30-147.10(-1.84%)

AUD/USD0.6409-0.0036(-0.55%)

ASX 2007,612.50-140.00(-1.81%)

OIL85.53+0.12(+0.14%)

GOLD2,399.30+16.30(+0.68%)

Bitcoin AUD96,738.66-3,811.03(-3.79%)

Toro Energy Limited (TOE.AX)

ALL ORDS
7,862.30
-147.10(-1.84%)

AUD/USD
0.6409
-0.0036(-0.55%)

ASX 200
7,612.50
-140.00(-1.81%)

OIL
85.53
+0.12(+0.14%)

GOLD
2,399.30
+16.30(+0.68%)

Bitcoin AUD
96,738.66
-3,811.03(-3.79%)