Tribune Resources Limited (TBR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:38AM AEST. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 3.9150 | 4.0200 | 3.8900 | 3.8900 | 3.8900 | 36,076 |
| 12 Sept 2024 | 3.9000 | 3.9500 | 3.8900 | 3.8900 | 3.8900 | 2,413 |
| 11 Sept 2024 | 3.8450 | 3.8900 | 3.8450 | 3.8500 | 3.8500 | 4,638 |
| 10 Sept 2024 | 3.7100 | 3.9500 | 3.7100 | 3.9500 | 3.9500 | 16,110 |
| 09 Sept 2024 | 3.7100 | 3.7200 | 3.7100 | 3.7200 | 3.7200 | 1,335 |
| 06 Sept 2024 | 3.9700 | 3.9700 | 3.7100 | 3.7100 | 3.7100 | 678 |
| 05 Sept 2024 | 3.9100 | 3.9300 | 3.8500 | 3.8500 | 3.8500 | 8,967 |
| 04 Sept 2024 | 3.7500 | 3.9400 | 3.7500 | 3.9400 | 3.9400 | 3,664 |
| 03 Sept 2024 | 3.7200 | 3.7600 | 3.7200 | 3.7600 | 3.7600 | 215 |
| 02 Sept 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 699 |
| 30 Aug 2024 | 3.7900 | 3.9700 | 3.6800 | 3.6800 | 3.6800 | 18,960 |
| 29 Aug 2024 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | 3.8000 | 104 |
| 28 Aug 2024 | 3.8900 | 3.8900 | 3.7900 | 3.7900 | 3.7900 | 653 |
| 27 Aug 2024 | 3.9600 | 3.9600 | 3.8800 | 3.8900 | 3.8900 | 205 |
| 26 Aug 2024 | 3.8800 | 3.8800 | 3.7600 | 3.8400 | 3.8400 | 6,300 |
| 23 Aug 2024 | 3.9800 | 3.9800 | 3.8800 | 3.8800 | 3.8800 | 2,543 |
| 22 Aug 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 21 Aug 2024 | 3.8800 | 3.9400 | 3.8700 | 3.8800 | 3.8800 | 3,550 |
| 20 Aug 2024 | 3.9900 | 3.9900 | 3.8000 | 3.8500 | 3.8500 | 10,760 |
| 19 Aug 2024 | 3.9100 | 4.1000 | 3.9100 | 4.1000 | 4.1000 | 50,501 |
| 16 Aug 2024 | 3.6500 | 3.9400 | 3.6500 | 3.9400 | 3.9400 | 6,010 |
| 15 Aug 2024 | 3.6600 | 3.6600 | 3.6500 | 3.6500 | 3.6500 | 1,650 |
| 14 Aug 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 220 |
| 13 Aug 2024 | 3.8100 | 3.8400 | 3.7400 | 3.8400 | 3.8400 | 6,547 |
| 12 Aug 2024 | 3.8000 | 3.8300 | 3.8000 | 3.8300 | 3.8300 | 659 |
| 09 Aug 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 2,731 |
| 08 Aug 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 159 |
| 07 Aug 2024 | 3.8000 | 3.8100 | 3.8000 | 3.8000 | 3.8000 | 4,247 |
| 06 Aug 2024 | 3.8200 | 3.8200 | 3.7950 | 3.8000 | 3.8000 | 4,730 |
| 05 Aug 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | 3.8500 | 3,883 |
| 02 Aug 2024 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | 3.8000 | 1,315 |
| 01 Aug 2024 | 3.9500 | 3.9500 | 3.9400 | 3.9400 | 3.9400 | 6,375 |
| 31 July 2024 | 3.8900 | 3.9500 | 3.8900 | 3.9500 | 3.9500 | 18,453 |
| 30 July 2024 | 3.8000 | 3.8900 | 3.8000 | 3.8900 | 3.8900 | 4,410 |
| 29 July 2024 | 3.8700 | 3.8700 | 3.8000 | 3.8100 | 3.8100 | 218 |
| 26 July 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 584 |
| 25 July 2024 | 3.9000 | 3.9400 | 3.8000 | 3.8000 | 3.8000 | 6,634 |
| 24 July 2024 | 3.9000 | 3.9400 | 3.8550 | 3.9400 | 3.9400 | 5,186 |
| 23 July 2024 | 3.9100 | 3.9100 | 3.8700 | 3.8700 | 3.8700 | 13,822 |
| 22 July 2024 | 3.9500 | 3.9500 | 3.9100 | 3.9100 | 3.9100 | 4,687 |
| 19 July 2024 | 3.9100 | 3.9200 | 3.9000 | 3.9100 | 3.9100 | 15,154 |
| 18 July 2024 | 3.8400 | 3.9100 | 3.8000 | 3.9100 | 3.9100 | 13,282 |
| 17 July 2024 | 3.7000 | 3.8900 | 3.5500 | 3.8400 | 3.8400 | 27,727 |
| 16 July 2024 | 3.4600 | 3.6700 | 3.4600 | 3.6700 | 3.6700 | 9,630 |
| 15 July 2024 | 3.4500 | 3.5900 | 3.4500 | 3.4500 | 3.4500 | 2,818 |
| 12 July 2024 | 3.4000 | 3.4200 | 3.4000 | 3.4200 | 3.4200 | 1,188 |
| 11 July 2024 | 3.3700 | 3.3900 | 3.3300 | 3.3300 | 3.3300 | 659 |
| 10 July 2024 | 3.4200 | 3.4200 | 3.3000 | 3.3100 | 3.3100 | 938 |
| 09 July 2024 | 3.4000 | 3.4900 | 3.3950 | 3.4000 | 3.4000 | 9,497 |
| 08 July 2024 | 3.4100 | 3.4100 | 3.3950 | 3.4000 | 3.4000 | 2,118 |
| 05 July 2024 | 3.4100 | 3.4100 | 3.3700 | 3.3700 | 3.3700 | 624 |
| 04 July 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 03 July 2024 | 3.3300 | 3.3300 | 3.1700 | 3.2500 | 3.2500 | 26,662 |
| 02 July 2024 | 3.4200 | 3.4200 | 3.3500 | 3.3500 | 3.3500 | 213 |
| 01 July 2024 | 3.3200 | 3.4300 | 3.3000 | 3.4200 | 3.4200 | 15,808 |
| 28 June 2024 | 3.3300 | 3.3300 | 3.3000 | 3.3000 | 3.3000 | 16,039 |
| 27 June 2024 | 3.4000 | 3.4000 | 3.3300 | 3.3300 | 3.3300 | 6,106 |
| 26 June 2024 | 3.3900 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 9,186 |
| 25 June 2024 | 3.5100 | 3.5200 | 3.3800 | 3.3900 | 3.3900 | 13,996 |
| 24 June 2024 | 3.4000 | 3.5200 | 3.4000 | 3.5200 | 3.5200 | 12,437 |
| 21 June 2024 | 3.4100 | 3.4700 | 3.4000 | 3.4000 | 3.4000 | 2,014 |
| 20 June 2024 | 3.4300 | 3.4300 | 3.4000 | 3.4000 | 3.4000 | 5,440 |
| 19 June 2024 | 3.3500 | 3.5200 | 3.3500 | 3.5200 | 3.5200 | 4,798 |
| 18 June 2024 | 3.3300 | 3.3600 | 3.3100 | 3.3600 | 3.3600 | 6,727 |
| 17 June 2024 | 3.3000 | 3.3800 | 3.3000 | 3.3300 | 3.3300 | 2,285 |
| 14 June 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 5,222 |
| 13 June 2024 | 3.4200 | 3.4500 | 3.4100 | 3.4300 | 3.4300 | 9,364 |
| 12 June 2024 | 3.6800 | 3.6900 | 3.4100 | 3.4200 | 3.4200 | 3,720 |
| 11 June 2024 | 3.6900 | 3.7300 | 3.6900 | 3.7200 | 3.7200 | 152 |
| 07 June 2024 | 3.3100 | 3.7500 | 3.3100 | 3.7300 | 3.7300 | 8,206 |
| 06 June 2024 | 3.5000 | 3.5000 | 3.3100 | 3.3200 | 3.3200 | 20,061 |
| 05 June 2024 | 3.6400 | 3.6400 | 3.5000 | 3.5000 | 3.5000 | 11,888 |
| 04 June 2024 | 3.6550 | 3.7400 | 3.6400 | 3.7400 | 3.7400 | 13,323 |
| 03 June 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 31 May 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8100 | 3.8100 | 199 |
| 30 May 2024 | 3.8500 | 3.8500 | 3.8100 | 3.8100 | 3.8100 | 5,723 |
| 29 May 2024 | 3.8600 | 3.9000 | 3.8100 | 3.8200 | 3.8200 | 7,374 |
| 28 May 2024 | 3.7300 | 3.9800 | 3.7300 | 3.7400 | 3.7400 | 6,787 |
| 27 May 2024 | 3.5900 | 3.7800 | 3.5900 | 3.6400 | 3.6400 | 4,442 |
| 24 May 2024 | 3.7200 | 3.7500 | 3.5900 | 3.5900 | 3.5900 | 5,398 |
| 23 May 2024 | 3.7200 | 3.7200 | 3.5800 | 3.7200 | 3.7200 | 14,553 |
| 22 May 2024 | 3.7800 | 3.8500 | 3.7800 | 3.7800 | 3.7800 | 1,306 |
| 21 May 2024 | 3.8100 | 3.8800 | 3.7800 | 3.8800 | 3.8800 | 3,576 |
| 20 May 2024 | 3.8100 | 3.8800 | 3.7300 | 3.8800 | 3.8800 | 3,124 |
| 17 May 2024 | 3.9800 | 3.9800 | 3.7500 | 3.7800 | 3.7800 | 15,790 |
| 16 May 2024 | 3.9500 | 3.9500 | 3.7200 | 3.9500 | 3.9500 | 4,196 |
| 15 May 2024 | 4.0400 | 4.0400 | 3.8800 | 3.9800 | 3.9800 | 14,859 |
| 14 May 2024 | 4.2000 | 4.2000 | 4.0300 | 4.0700 | 4.0700 | 8,328 |
| 13 May 2024 | 4.3200 | 4.3200 | 4.2000 | 4.2500 | 4.2500 | 6,648 |
| 10 May 2024 | 4.3900 | 4.4000 | 4.2550 | 4.3700 | 4.3700 | 7,408 |
| 09 May 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 08 May 2024 | 4.3400 | 4.3400 | 4.1550 | 4.2000 | 4.2000 | 46,853 |
| 07 May 2024 | 4.4800 | 4.4900 | 4.3400 | 4.4900 | 4.4900 | 21,298 |
| 06 May 2024 | 4.3400 | 4.4900 | 4.3400 | 4.4900 | 4.4900 | 5,065 |
| 03 May 2024 | 4.3100 | 4.5000 | 4.3100 | 4.4900 | 4.4900 | 12,371 |
| 02 May 2024 | 4.3800 | 4.4800 | 4.3800 | 4.4500 | 4.4500 | 4,354 |
| 01 May 2024 | 4.4000 | 4.4500 | 4.3900 | 4.4100 | 4.4100 | 3,388 |
| 30 Apr 2024 | 4.4500 | 4.5100 | 4.4400 | 4.5100 | 4.5100 | 13,788 |
| 29 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 2,766 |
| 26 Apr 2024 | 4.4000 | 4.4800 | 4.4000 | 4.4800 | 4.4800 | 8,688 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.