Australia Markets close in 2 hrs 15 mins

Tribune Resources Limited (TBR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.5000-0.0500 (-1.41%)
As of 03:27PM AEDT. Market open.
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20233.60003.60003.48003.50003.50001,752
21 Mar 20233.50003.56003.36003.55003.55003,524
20 Mar 20233.52003.52003.40003.41003.410013,504
17 Mar 20233.48003.59003.46003.46003.46001,284
16 Mar 20233.49003.50003.33003.46003.46002,124
15 Mar 20233.50003.52003.43003.43003.43008,169
14 Mar 20233.44003.44003.44003.44003.440014,106
13 Mar 20233.45003.45003.44003.44003.44002,216
10 Mar 20233.30003.31003.30003.31003.31001,692
09 Mar 20233.24003.24003.24003.24003.2400-
08 Mar 20233.24003.24003.24003.24003.24002,150
07 Mar 20233.33003.33003.21003.21003.21002,191
06 Mar 20233.32003.34003.32003.33003.33005,556
03 Mar 20233.35003.37003.34003.35003.350027,573
02 Mar 20233.43003.43003.35003.35003.350015,257
01 Mar 20233.40003.41003.37003.40003.40008,987
28 Feb 20233.44003.46003.43003.43003.4300144
27 Feb 20233.53003.55003.35003.43003.430034,544
24 Feb 20233.54003.54003.52003.52003.52001,826
23 Feb 20233.53003.53003.52003.53003.53004,028
22 Feb 20233.54003.54003.52003.52003.52002,115
21 Feb 20233.55003.55003.52003.52003.520010,000
20 Feb 20233.60003.61003.60003.61003.61007,589
17 Feb 20233.60003.60003.60003.60003.6000-
16 Feb 20233.52003.60003.52003.60003.60001,270
15 Feb 20233.68003.68003.50003.50003.500026,211
14 Feb 20233.70003.70003.70003.70003.7000-
13 Feb 20233.70003.74003.70003.70003.70001,703
10 Feb 20233.66003.67003.63003.67003.67003,083
09 Feb 20233.70003.70003.70003.70003.7000-
08 Feb 20233.76003.77003.70003.70003.70006,215
07 Feb 20233.65003.65003.65003.65003.6500-
06 Feb 20233.65003.66003.65003.65003.65004,423
03 Feb 20233.76003.76003.76003.76003.7600-
02 Feb 20233.81003.81003.76003.76003.760011,764
01 Feb 20233.81003.81003.81003.81003.8100-
31 Jan 20233.82003.82003.81003.81003.81003,069
30 Jan 20234.00004.00003.80003.80003.80009,625
27 Jan 20233.94003.94003.94003.94003.9400-
25 Jan 20233.94003.94003.94003.94003.9400-
24 Jan 20233.94003.94003.94003.94003.9400874
23 Jan 20233.96004.10003.96004.04004.040028,958
20 Jan 20233.94003.94003.94003.94003.9400-
19 Jan 20233.94003.94003.94003.94003.94003,129
18 Jan 20233.92003.92003.92003.92003.92004,621
17 Jan 20233.94003.94003.92003.92003.92002,285
16 Jan 20234.00004.00004.00004.00004.0000300
13 Jan 20233.94003.94003.94003.94003.9400-
12 Jan 20233.94003.94003.94003.94003.9400559
11 Jan 20233.94003.94003.94003.94003.9400-
10 Jan 20233.95004.00003.94003.94003.9400838
09 Jan 20234.03004.03003.88003.96003.96006,636
06 Jan 20234.00004.00004.00004.00004.0000-
05 Jan 20234.00004.00004.00004.00004.00005,000
04 Jan 20234.03004.03003.93003.93003.93005,346
03 Jan 20234.03004.04004.03004.04004.04001,330
30 Dec 20224.00004.03004.00004.03004.03004,985
29 Dec 20223.93004.01003.92004.01004.010011,099
28 Dec 20224.01004.01004.01004.01004.0100-
23 Dec 20224.02004.02004.01004.01004.01001,428
22 Dec 20224.02004.02004.02004.02004.0200950
21 Dec 20224.02004.02004.02004.02004.02001,450
20 Dec 20224.00004.01003.98003.98003.98005,155
19 Dec 20223.88003.88003.88003.88003.8800-
16 Dec 20224.06004.06003.88003.88003.88002,126
15 Dec 20224.19004.19004.01004.02004.02001,050
14 Dec 20224.00004.24004.00004.23004.23008,279
13 Dec 20224.02004.05004.02004.05004.0500668
12 Dec 20224.16004.18003.90004.02004.02003,203
09 Dec 20224.10004.16004.10004.16004.16001,942
08 Dec 20223.95004.00003.95004.00004.000038,647
07 Dec 20223.95003.95003.86003.92003.9200806
06 Dec 20224.08004.08003.95003.95003.950013,942
05 Dec 20224.17004.18003.99004.05004.050050,385
02 Dec 20223.96004.17003.96004.17004.170013,445
01 Dec 20223.94003.96003.92003.96003.960011,293
30 Nov 20223.81003.81003.81003.81003.8100-
29 Nov 20223.80003.82003.79003.81003.81007,527
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...