Australia markets open in 5 hours 31 minutes

Thrive Tribe Technologies Limited (1TT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0030-0.0020 (-40.00%)
At close: 03:33PM AEST
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20240.00300.00300.00300.00350.0035163
17 June 20240.00400.00500.00400.00500.00502,115,411
14 June 20240.00400.00500.00300.00500.00504,380,348
13 June 20240.00500.00500.00300.00400.004025,230,310
12 June 20240.00800.00900.00300.00400.004055,542,790
11 June 20240.01000.01000.01000.01000.01001,767
07 June 20240.00900.01000.00900.01000.0100333,601
06 June 20240.01200.01200.00900.00900.00902,889,056
05 June 20240.01200.01200.01200.01200.012012,500
04 June 20240.01200.01200.01200.01200.0120135,686
03 June 20240.01200.01200.01200.01200.012010,075
31 May 2024------
30 May 20240.01200.01300.01100.01200.0120641,335
29 May 20240.01200.01200.01200.01200.01201,406,822
28 May 20240.01200.01200.01200.01200.0120165,573
27 May 2024------
24 May 20240.01300.01300.01200.01300.0130150,042
23 May 20240.01300.01400.01300.01400.0140168,675
22 May 20240.01400.01400.01400.01400.014032
21 May 20240.01400.01400.01400.01400.0140358
20 May 2024------
17 May 2024------
16 May 20240.01600.01600.01400.01400.0140329,972
15 May 20240.01600.01600.01600.01600.016028
14 May 20240.01500.01600.01500.01600.0160124,723
13 May 20240.01300.01600.01300.01600.0160829,776
10 May 2024------
09 May 20240.01500.01500.01400.01500.0150364,013
08 May 20240.01500.01500.01400.01500.0150259,630
07 May 20240.01400.01400.01200.01400.0140924,817
06 May 20240.01000.01400.00900.01400.01402,427,840
03 May 20240.01300.01300.00800.00800.00802,420,882
02 May 20240.01700.01700.01400.01400.01402,367,118
01 May 20240.01700.01700.01600.01600.0160309,864
30 Apr 20240.01600.01700.01600.01700.017016,114
29 Apr 2024------
26 Apr 2024------
24 Apr 20240.01700.01700.01600.01600.0160985,348
23 Apr 20240.01900.01900.01700.01800.018018,000
22 Apr 20240.01900.02000.01900.02000.020083,224
19 Apr 20240.01600.01800.01600.01800.018062,364
18 Apr 2024------
17 Apr 20240.02000.02200.02000.02000.0200763,491
16 Apr 20240.01800.02000.01800.02000.0200230,484
15 Apr 20240.01500.01600.01500.01600.0160348,383
12 Apr 20240.01500.01500.01500.01500.015075,401
11 Apr 20240.01500.01500.01500.01500.015035,000
10 Apr 20240.01600.01600.01500.01500.0150200,006
09 Apr 20240.01500.01500.01500.01500.01507,928
08 Apr 20240.01500.01500.01400.01400.0140230,929
05 Apr 20240.01500.01500.01500.01500.015062,548
04 Apr 20240.01500.01500.01500.01500.0150138,929
03 Apr 2024------
02 Apr 20240.01600.01600.01400.01600.01601,073,215
28 Mar 20240.01700.01700.01600.01600.0160311,527
27 Mar 20240.01600.01600.01600.01600.016052,388
26 Mar 20240.01700.01700.01600.01600.0160386,842
25 Mar 20240.01800.01800.01700.01700.0170906,325
22 Mar 20240.02000.02000.01900.02000.0200450,748
21 Mar 20240.02100.02300.02000.02300.0230621,386
20 Mar 20240.02300.02300.02300.02300.02304,367
19 Mar 20240.02400.02400.02300.02300.0230145,371
18 Mar 20240.02500.02500.01900.02300.0230464,352
15 Mar 20240.02700.02900.02500.02700.02701,161,767
14 Mar 20240.02500.02600.02500.02600.02608,425
13 Mar 20240.02500.02700.02500.02500.0250106,848
12 Mar 20240.02800.02800.02500.02500.0250445,924
11 Mar 20240.02200.02800.02200.02800.02801,765,414
08 Mar 20240.02000.02200.02000.02200.02201,211,953
07 Mar 20240.01800.02000.01700.02000.02001,656,563
06 Mar 20240.01500.01800.01500.01800.0180786,223
05 Mar 20240.01600.01600.01500.01500.0150120,010
04 Mar 20240.01600.01600.01500.01500.015010,372
01 Mar 20240.01600.01600.01600.01600.016069,496
29 Feb 20240.01800.01800.01600.01600.0160456,959
28 Feb 20240.01400.01600.01400.01600.0160354,469
27 Feb 20240.01500.01500.01400.01400.0140186,861
26 Feb 20240.01400.01400.01400.01400.014012,500
23 Feb 20240.01400.01400.01400.01400.014089,744
22 Feb 20240.01400.01400.01400.01400.0140866
21 Feb 20240.01600.01600.01400.01400.014050,004
20 Feb 2024------
19 Feb 20240.01600.01700.01600.01600.016098,442
16 Feb 20240.01600.01600.01600.01600.016035,993
15 Feb 2024------
14 Feb 20240.01400.01400.01400.01400.0140104,506
13 Feb 20240.01600.01600.01600.01600.01602,301
12 Feb 20240.01500.01500.01500.01500.0150164,308
09 Feb 2024------
08 Feb 20240.01600.01600.01400.01400.0140330,406
07 Feb 20240.01700.01700.01600.01600.016050,000
06 Feb 20240.01700.01700.01700.01700.0170175,381
05 Feb 20240.01500.01600.01500.01600.0160109,375
02 Feb 2024------
01 Feb 2024------
31 Jan 20240.01300.01300.01300.01300.013050,919
30 Jan 2024------
29 Jan 2024------
25 Jan 2024------
24 Jan 20240.01500.01500.01300.01300.013016,239
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...