Thrive Tribe Technologies Limited (1TT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0160

0.0000

(0.00%)

At close: 03:43PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0170	0.0170	0.0160	0.0160	0.0160	985,348
23 Apr 2024	0.0190	0.0190	0.0170	0.0180	0.0180	18,000
22 Apr 2024	0.0190	0.0200	0.0190	0.0200	0.0200	83,224
19 Apr 2024	0.0160	0.0180	0.0160	0.0180	0.0180	62,364
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	0.0200	0.0220	0.0200	0.0200	0.0200	763,491
16 Apr 2024	0.0180	0.0200	0.0180	0.0200	0.0200	230,484
15 Apr 2024	0.0150	0.0160	0.0150	0.0160	0.0160	348,383
12 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	75,401
11 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	35,000
10 Apr 2024	0.0160	0.0160	0.0150	0.0150	0.0150	200,006
09 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,928
08 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	230,929
05 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	62,548
04 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	138,929
03 Apr 2024	-	-	-	-	-	-
02 Apr 2024	0.0160	0.0160	0.0140	0.0160	0.0160	1,073,215
28 Mar 2024	0.0170	0.0170	0.0160	0.0160	0.0160	311,527
27 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	52,388
26 Mar 2024	0.0170	0.0170	0.0160	0.0160	0.0160	386,842
25 Mar 2024	0.0180	0.0180	0.0170	0.0170	0.0170	906,325
22 Mar 2024	0.0200	0.0200	0.0190	0.0200	0.0200	450,748
21 Mar 2024	0.0210	0.0230	0.0200	0.0230	0.0230	621,386
20 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	4,367
19 Mar 2024	0.0240	0.0240	0.0230	0.0230	0.0230	145,371
18 Mar 2024	0.0250	0.0250	0.0190	0.0230	0.0230	464,352
15 Mar 2024	0.0270	0.0290	0.0250	0.0270	0.0270	1,161,767
14 Mar 2024	0.0250	0.0260	0.0250	0.0260	0.0260	8,425
13 Mar 2024	0.0250	0.0270	0.0250	0.0250	0.0250	106,848
12 Mar 2024	0.0280	0.0280	0.0250	0.0250	0.0250	445,924
11 Mar 2024	0.0220	0.0280	0.0220	0.0280	0.0280	1,765,414
08 Mar 2024	0.0200	0.0220	0.0200	0.0220	0.0220	1,211,953
07 Mar 2024	0.0180	0.0200	0.0170	0.0200	0.0200	1,656,563
06 Mar 2024	0.0150	0.0180	0.0150	0.0180	0.0180	786,223
05 Mar 2024	0.0160	0.0160	0.0150	0.0150	0.0150	120,010
04 Mar 2024	0.0160	0.0160	0.0150	0.0150	0.0150	10,372
01 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	69,496
29 Feb 2024	0.0180	0.0180	0.0160	0.0160	0.0160	456,959
28 Feb 2024	0.0140	0.0160	0.0140	0.0160	0.0160	354,469
27 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	186,861
26 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	12,500
23 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	89,744
22 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	866
21 Feb 2024	0.0160	0.0160	0.0140	0.0140	0.0140	50,004
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	0.0160	0.0170	0.0160	0.0160	0.0160	98,442
16 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	35,993
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	104,506
13 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,301
12 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	164,308
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	0.0160	0.0160	0.0140	0.0140	0.0140	330,406
07 Feb 2024	0.0170	0.0170	0.0160	0.0160	0.0160	50,000
06 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	175,381
05 Feb 2024	0.0150	0.0160	0.0150	0.0160	0.0160	109,375
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	50,919
30 Jan 2024	-	-	-	-	-	-
29 Jan 2024	-	-	-	-	-	-
25 Jan 2024	-	-	-	-	-	-
24 Jan 2024	0.0150	0.0150	0.0130	0.0130	0.0130	16,239
23 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
22 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	84,075
19 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0150	0.0160	0.0150	0.0150	0.0150	13,815
16 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	178,291
15 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	52,294
12 Jan 2024	0.0150	0.0160	0.0150	0.0150	0.0150	360,088
11 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	6
10 Jan 2024	0.0190	0.0190	0.0170	0.0170	0.0170	55,035
09 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	35,941
08 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1
05 Jan 2024	0.0190	0.0190	0.0170	0.0170	0.0170	90,967
04 Jan 2024	0.0180	0.0190	0.0170	0.0190	0.0190	326,242
03 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	52,500
02 Jan 2024	0.0180	0.0200	0.0180	0.0180	0.0180	577,797
29 Dec 2023	0.0170	0.0190	0.0170	0.0180	0.0180	1,096,323
28 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	110,037
27 Dec 2023	0.0170	0.0180	0.0150	0.0150	0.0150	685,135
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	0.0180	0.0180	0.0150	0.0170	0.0170	667,691
20 Dec 2023	-	-	-	-	-	-
19 Dec 2023	0.0150	0.0210	0.0150	0.0210	0.0210	1,192,115
18 Dec 2023	0.0160	0.0170	0.0140	0.0140	0.0140	782,584
15 Dec 2023	-	-	-	-	-	-
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	37,312
12 Dec 2023	0.0160	0.0180	0.0160	0.0180	0.0180	285,766
11 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	9,603
08 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	51,057
07 Dec 2023	-	-	-	-	-	-
06 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	5,822
05 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	150,000
04 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	7,843
01 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	28,500
30 Nov 2023	0.0170	0.0170	0.0170	0.0170	0.0170	679,613
29 Nov 2023	0.0170	0.0170	0.0170	0.0170	0.0170	177
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,193.86+1,241.68(+1.29%)

Thrive Tribe Technologies Limited (1TT.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,193.86
+1,241.68(+1.29%)