TBR.AX - Tribune Resources Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 300 |
| 01 June 2023 | 3.3000 | 3.3300 | 3.3000 | 3.3300 | 3.3300 | 740 |
| 31 May 2023 | 3.2900 | 3.3200 | 3.2900 | 3.3200 | 3.3200 | 744 |
| 30 May 2023 | 3.3500 | 3.3800 | 3.3200 | 3.3200 | 3.3200 | 3,852 |
| 29 May 2023 | 3.3500 | 3.4200 | 3.3500 | 3.4200 | 3.4200 | 8,582 |
| 26 May 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 2,171 |
| 25 May 2023 | 3.4100 | 3.4100 | 3.3600 | 3.3600 | 3.3600 | 3,671 |
| 24 May 2023 | 3.5100 | 3.5100 | 3.5000 | 3.5000 | 3.5000 | 2,974 |
| 23 May 2023 | 3.5000 | 3.6500 | 3.5000 | 3.6500 | 3.6500 | 1,732 |
| 22 May 2023 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | 3.4500 | 7 |
| 19 May 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 1,084 |
| 18 May 2023 | 3.4500 | 3.4500 | 3.3450 | 3.4000 | 3.4000 | 11,645 |
| 17 May 2023 | 3.4500 | 3.4800 | 3.4500 | 3.4800 | 3.4800 | 6,684 |
| 16 May 2023 | 3.4800 | 3.4800 | 3.4300 | 3.4500 | 3.4500 | 8,959 |
| 15 May 2023 | 3.5400 | 3.5450 | 3.5000 | 3.5000 | 3.5000 | 1,589 |
| 12 May 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 104 |
| 11 May 2023 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | 3.5400 | 3,046 |
| 10 May 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 72 |
| 09 May 2023 | 3.7200 | 3.7200 | 3.5900 | 3.5900 | 3.5900 | 1,664 |
| 08 May 2023 | 3.6600 | 3.6600 | 3.5500 | 3.5900 | 3.5900 | 11,492 |
| 05 May 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 04 May 2023 | 3.5000 | 3.6500 | 3.5000 | 3.6500 | 3.6500 | 943 |
| 03 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 02 May 2023 | 3.5700 | 3.5700 | 3.5000 | 3.5000 | 3.5000 | 2,094 |
| 01 May 2023 | 3.7600 | 3.7600 | 3.5700 | 3.5700 | 3.5700 | 5,577 |
| 28 Apr 2023 | 3.8300 | 3.8300 | 3.7100 | 3.7100 | 3.7100 | 4,009 |
| 27 Apr 2023 | 3.8600 | 3.8600 | 3.8300 | 3.8300 | 3.8300 | 27,160 |
| 26 Apr 2023 | 3.9000 | 3.9300 | 3.9000 | 3.9300 | 3.9300 | 5,157 |
| 24 Apr 2023 | 4.0400 | 4.0400 | 3.8700 | 3.8700 | 3.8700 | 430 |
| 21 Apr 2023 | 4.0000 | 4.0000 | 3.8700 | 4.0000 | 4.0000 | 2,143 |
| 20 Apr 2023 | 4.0400 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 1,617 |
| 19 Apr 2023 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | 4.1000 | 3,197 |
| 18 Apr 2023 | 4.0300 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | 15,649 |
| 17 Apr 2023 | 4.0300 | 4.0300 | 3.9000 | 4.0300 | 4.0300 | 22,421 |
| 14 Apr 2023 | 4.0300 | 4.0300 | 4.0000 | 4.0300 | 4.0300 | 1,213 |
| 13 Apr 2023 | 4.0100 | 4.0300 | 4.0000 | 4.0300 | 4.0300 | 47,576 |
| 12 Apr 2023 | 3.9400 | 3.9800 | 3.9300 | 3.9800 | 3.9800 | 20,381 |
| 11 Apr 2023 | 3.8500 | 3.9300 | 3.8500 | 3.9200 | 3.9200 | 12,040 |
| 06 Apr 2023 | 3.7900 | 3.8400 | 3.7900 | 3.8400 | 3.8400 | 9,694 |
| 05 Apr 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 13,038 |
| 04 Apr 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 500 |
| 03 Apr 2023 | 3.8000 | 3.8000 | 3.6100 | 3.6500 | 3.6500 | 66,589 |
| 31 Mar 2023 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 10,935 |
| 30 Mar 2023 | 3.7700 | 3.8000 | 3.7500 | 3.8000 | 3.8000 | 1,989 |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 11,130 |
| 27 Mar 2023 | 3.8100 | 3.8100 | 3.5450 | 3.6000 | 3.6000 | 18,942 |
| 24 Mar 2023 | 3.6200 | 3.7000 | 3.6200 | 3.7000 | 3.7000 | 3,464 |
| 23 Mar 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 22 Mar 2023 | 3.6000 | 3.6000 | 3.4800 | 3.5000 | 3.5000 | 1,752 |
| 21 Mar 2023 | 3.5000 | 3.5600 | 3.3600 | 3.5500 | 3.5500 | 3,524 |
| 20 Mar 2023 | 3.5200 | 3.5200 | 3.4000 | 3.4100 | 3.4100 | 13,504 |
| 17 Mar 2023 | 3.4800 | 3.5900 | 3.4600 | 3.4600 | 3.4600 | 1,284 |
| 16 Mar 2023 | 3.4900 | 3.5000 | 3.3300 | 3.4600 | 3.4600 | 2,124 |
| 15 Mar 2023 | 3.5000 | 3.5200 | 3.4300 | 3.4300 | 3.4300 | 8,169 |
| 14 Mar 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 14,106 |
| 13 Mar 2023 | 3.4500 | 3.4500 | 3.4400 | 3.4400 | 3.4400 | 2,216 |
| 10 Mar 2023 | 3.3000 | 3.3100 | 3.3000 | 3.3100 | 3.3100 | 1,692 |
| 09 Mar 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 08 Mar 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2,150 |
| 07 Mar 2023 | 3.3300 | 3.3300 | 3.2100 | 3.2100 | 3.2100 | 2,191 |
| 06 Mar 2023 | 3.3200 | 3.3400 | 3.3200 | 3.3300 | 3.3300 | 5,556 |
| 03 Mar 2023 | 3.3500 | 3.3700 | 3.3400 | 3.3500 | 3.3500 | 27,573 |
| 02 Mar 2023 | 3.4300 | 3.4300 | 3.3500 | 3.3500 | 3.3500 | 15,257 |
| 01 Mar 2023 | 3.4000 | 3.4100 | 3.3700 | 3.4000 | 3.4000 | 8,987 |
| 28 Feb 2023 | 3.4400 | 3.4600 | 3.4300 | 3.4300 | 3.4300 | 144 |
| 27 Feb 2023 | 3.5300 | 3.5500 | 3.3500 | 3.4300 | 3.4300 | 34,544 |
| 24 Feb 2023 | 3.5400 | 3.5400 | 3.5200 | 3.5200 | 3.5200 | 1,826 |
| 23 Feb 2023 | 3.5300 | 3.5300 | 3.5200 | 3.5300 | 3.5300 | 4,028 |
| 22 Feb 2023 | 3.5400 | 3.5400 | 3.5200 | 3.5200 | 3.5200 | 2,115 |
| 21 Feb 2023 | 3.5500 | 3.5500 | 3.5200 | 3.5200 | 3.5200 | 10,000 |
| 20 Feb 2023 | 3.6000 | 3.6100 | 3.6000 | 3.6100 | 3.6100 | 7,589 |
| 17 Feb 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 16 Feb 2023 | 3.5200 | 3.6000 | 3.5200 | 3.6000 | 3.6000 | 1,270 |
| 15 Feb 2023 | 3.6800 | 3.6800 | 3.5000 | 3.5000 | 3.5000 | 26,211 |
| 14 Feb 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 13 Feb 2023 | 3.7000 | 3.7400 | 3.7000 | 3.7000 | 3.7000 | 1,703 |
| 10 Feb 2023 | 3.6600 | 3.6700 | 3.6300 | 3.6700 | 3.6700 | 3,083 |
| 09 Feb 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 08 Feb 2023 | 3.7600 | 3.7700 | 3.7000 | 3.7000 | 3.7000 | 6,215 |
| 07 Feb 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 06 Feb 2023 | 3.6500 | 3.6600 | 3.6500 | 3.6500 | 3.6500 | 4,423 |
| 03 Feb 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 02 Feb 2023 | 3.8100 | 3.8100 | 3.7600 | 3.7600 | 3.7600 | 11,764 |
| 01 Feb 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 31 Jan 2023 | 3.8200 | 3.8200 | 3.8100 | 3.8100 | 3.8100 | 3,069 |
| 30 Jan 2023 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 9,625 |
| 27 Jan 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 25 Jan 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 24 Jan 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 874 |
| 23 Jan 2023 | 3.9600 | 4.1000 | 3.9600 | 4.0400 | 4.0400 | 28,958 |
| 20 Jan 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 19 Jan 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3,129 |
| 18 Jan 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 4,621 |
| 17 Jan 2023 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.9200 | 2,285 |
| 16 Jan 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 300 |
| 13 Jan 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 12 Jan 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 559 |
| 11 Jan 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 10 Jan 2023 | 3.9500 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | 838 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.