Australia markets closed

Tribune Resources Limited (TBR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.80000.0000 (0.00%)
At close: 02:45PM AEDT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20223.80003.80003.80003.80003.8000-
25 Nov 20223.81003.81003.75003.80003.8000859
24 Nov 20223.90003.98003.80003.80003.800038,956
23 Nov 20223.80003.90003.80003.90003.900013,323
22 Nov 20223.64003.86003.64003.75003.750042,731
21 Nov 20223.42003.65003.42003.64503.645016,692
18 Nov 20223.44003.50003.41003.42003.420010,681
17 Nov 20223.30003.42003.30003.42003.42006,974
16 Nov 20223.25003.47003.25003.30003.300033,452
15 Nov 20223.13003.19003.13003.13003.13007,499
14 Nov 20223.10003.28003.10003.12003.120030,539
11 Nov 20223.10003.10003.06003.10003.100019,131
10 Nov 20223.10003.10003.06003.06003.060010,413
09 Nov 20223.05003.20003.05003.18003.18006,802
08 Nov 20223.05003.08003.05003.05003.05001,687
07 Nov 20223.10003.10003.05003.06003.06005,743
04 Nov 20222.94002.94002.94002.94002.9400-
03 Nov 20222.95002.96002.88002.94002.94007,133
02 Nov 20222.92002.93002.76002.76002.760029,270
01 Nov 20222.97003.13002.89003.00003.000024,776
31 Oct 20223.36003.36002.95003.00003.000040,099
28 Oct 20223.33003.34003.28003.28003.28009,634
27 Oct 20223.33003.34003.27003.34003.340020,696
27 Oct 20220.2 Dividend
26 Oct 20223.55003.73003.40003.56003.360025,688
25 Oct 20223.39003.52003.39003.52003.32222,040
24 Oct 20223.32003.54003.32003.39003.19969,269
21 Oct 20223.22003.22003.22003.22003.03911,172
20 Oct 20223.24003.27003.20003.27003.08639,109
19 Oct 20223.28003.28003.28003.28003.0957-
18 Oct 20223.28003.28003.28003.28003.0957-
17 Oct 20223.22003.30003.21003.28003.095710,735
14 Oct 20223.35003.35003.21003.21003.02971,088
13 Oct 20223.37003.37003.36003.36003.17121,470
12 Oct 20223.37003.43003.35003.35003.161815,118
11 Oct 20223.35003.37003.35003.37003.18072,002
10 Oct 20223.47003.47003.40003.40003.209015,117
07 Oct 20223.52003.52003.49003.49003.29399,823
06 Oct 20223.46003.46003.46003.46003.2656-
05 Oct 20223.52003.52003.46003.46003.26562,009
04 Oct 20223.55003.55003.55003.55003.35061,500
03 Oct 20223.67003.67003.45003.57003.36944,214
30 Sept 20223.50003.70003.40003.70003.49217,042
29 Sept 20223.50003.54003.47003.47003.27511,807
28 Sept 20223.60003.60003.54003.54003.34111,814
27 Sept 20223.50003.54003.50003.54003.34111,285
26 Sept 20223.54003.54003.44003.44003.24673,416
23 Sept 20223.50003.54003.50003.54003.34113,631
21 Sept 20223.55003.55003.50003.50003.3034350
20 Sept 20223.50003.50003.50003.50003.3034-
19 Sept 20223.56003.56003.50003.50003.30343,000
16 Sept 20223.65003.65003.65003.65003.44493,000
15 Sept 20223.65003.65003.65003.65003.4449547
14 Sept 20223.54003.54003.51003.54003.34112,058
13 Sept 20223.65003.75003.61003.72003.51106,768
12 Sept 20223.75003.75003.61003.61003.40728,066
09 Sept 20223.70003.77003.70003.77003.55824,500
08 Sept 20223.64003.75003.64003.65003.444911,176
07 Sept 20223.64003.64003.64003.64003.43553,491
06 Sept 20223.62003.62003.62003.62003.41662,000
05 Sept 20223.61003.61003.50003.60003.39784,541
02 Sept 20223.61003.61003.50003.50003.303422,980
01 Sept 20223.65003.65003.65003.65003.4449-
31 Aug 20223.63003.65003.51003.65003.444911,161
30 Aug 20223.63003.64003.63003.64003.43551,721
29 Aug 20223.74003.75003.61003.61003.40725,259
26 Aug 20223.90003.90003.75003.75003.53934,048
25 Aug 20223.65003.90003.63003.90003.680916,810
24 Aug 20223.68003.68003.68003.68003.4733815
23 Aug 20223.72003.75003.68003.68003.47332,965
22 Aug 20223.73003.73003.71003.72003.51102,543
19 Aug 20223.73003.87003.73003.73003.52043,437
18 Aug 20223.87003.89003.73003.73003.52049,500
17 Aug 20223.80003.80003.72003.73003.5204960
16 Aug 20223.90003.90003.80003.80003.58652,202
15 Aug 20223.90003.90003.80003.80003.5865504
12 Aug 20223.90003.90003.90003.90003.6809769
11 Aug 20223.90003.90003.90003.90003.6809860
10 Aug 20223.96004.00003.90003.91003.6903490
09 Aug 20223.89004.00003.89004.00003.77537,156
08 Aug 20223.85003.90003.85003.89503.67622,318
05 Aug 20223.72003.72003.70003.71003.50163,500
04 Aug 20223.89003.89003.89003.89003.6715275
03 Aug 20223.68003.89003.68003.89003.67153,002
02 Aug 20223.68003.68003.68003.68003.4733295
01 Aug 20223.70003.70003.70003.70003.4921-
29 July 20223.70003.70003.70003.70003.49215,416
28 July 20223.72003.72003.70003.70003.49213,540
27 July 20223.71003.75003.70003.71003.50162,637
26 July 20223.61003.90003.61003.90003.680914,889
25 July 20223.90003.90003.90003.90003.6809-
22 July 20223.90003.90003.90003.90003.680917
21 July 20223.91003.93003.91003.93003.7092100
20 July 20223.95003.95003.90003.90003.6809300
19 July 20223.95003.95003.90003.90003.68093,236
18 July 20223.92003.97003.90503.97003.7470120
15 July 20223.71003.71003.68003.68003.47332,162
14 July 20223.87003.87003.70003.70003.49215,012
13 July 20223.83003.83003.76003.80003.58656,366
12 July 20224.06004.06003.84003.84003.6243642
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...