Tribune Resources Limited (TBR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 06 Dec 2023 | 2.7100 | 2.7100 | 2.6600 | 2.6700 | 2.6700 | 45,623 |
| 05 Dec 2023 | 2.8800 | 2.8800 | 2.6400 | 2.6700 | 2.6700 | 198,286 |
| 04 Dec 2023 | 2.7800 | 2.8900 | 2.7800 | 2.8800 | 2.8800 | 12,981 |
| 01 Dec 2023 | 2.7500 | 2.7600 | 2.7000 | 2.7500 | 2.7500 | 21,435 |
| 30 Nov 2023 | 2.9000 | 2.9000 | 2.7000 | 2.7000 | 2.7000 | 130,906 |
| 29 Nov 2023 | 2.8500 | 2.9600 | 2.8300 | 2.9500 | 2.9500 | 19,530 |
| 28 Nov 2023 | 2.7700 | 2.9400 | 2.7700 | 2.8000 | 2.8000 | 11,638 |
| 27 Nov 2023 | 2.8800 | 2.9300 | 2.8500 | 2.8500 | 2.8500 | 14,034 |
| 24 Nov 2023 | 2.7300 | 2.7400 | 2.6000 | 2.7000 | 2.7000 | 159,488 |
| 23 Nov 2023 | 2.8700 | 2.8700 | 2.7800 | 2.7800 | 2.7800 | 44,215 |
| 22 Nov 2023 | 2.9100 | 2.9100 | 2.8050 | 2.8500 | 2.8500 | 65,127 |
| 21 Nov 2023 | 2.9600 | 2.9600 | 2.9500 | 2.9500 | 2.9500 | 19,880 |
| 20 Nov 2023 | 2.9900 | 2.9900 | 2.9600 | 2.9600 | 2.9600 | 31,612 |
| 17 Nov 2023 | 3.0300 | 3.0300 | 2.9600 | 2.9600 | 2.9600 | 30,547 |
| 16 Nov 2023 | 3.1000 | 3.1100 | 3.0900 | 3.0900 | 3.0900 | 1,115 |
| 15 Nov 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 14 Nov 2023 | 3.0700 | 3.0700 | 3.0100 | 3.0600 | 3.0600 | 39,868 |
| 13 Nov 2023 | 3.0900 | 3.1100 | 3.0600 | 3.0600 | 3.0600 | 82,497 |
| 10 Nov 2023 | 3.1100 | 3.1400 | 3.1000 | 3.1000 | 3.1000 | 23,011 |
| 09 Nov 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 4,044 |
| 08 Nov 2023 | 3.1200 | 3.2000 | 3.0600 | 3.0700 | 3.0700 | 14,681 |
| 07 Nov 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 06 Nov 2023 | 3.1000 | 3.1300 | 3.1000 | 3.1000 | 3.1000 | 15,644 |
| 03 Nov 2023 | 3.0800 | 3.1300 | 3.0800 | 3.1000 | 3.1000 | 5,782 |
| 02 Nov 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 01 Nov 2023 | 2.9000 | 3.0900 | 2.9000 | 3.0000 | 3.0000 | 72,202 |
| 31 Oct 2023 | 0.2 Dividend | |||||
| 31 Oct 2023 | 3.2300 | 3.2300 | 3.1000 | 3.1800 | 2.9800 | 44,609 |
| 30 Oct 2023 | 3.2500 | 3.2600 | 3.2000 | 3.2000 | 2.9987 | 33,698 |
| 27 Oct 2023 | 3.1200 | 3.2100 | 3.0400 | 3.2100 | 3.0081 | 3,415 |
| 26 Oct 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9613 | - |
| 25 Oct 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9613 | 1,200 |
| 24 Oct 2023 | 3.2400 | 3.2400 | 3.1500 | 3.1600 | 2.9613 | 1,115 |
| 23 Oct 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.8582 | - |
| 20 Oct 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.8582 | - |
| 19 Oct 2023 | 3.0500 | 3.0500 | 3.0400 | 3.0500 | 2.8582 | 11,000 |
| 18 Oct 2023 | 3.1800 | 3.2200 | 2.9900 | 3.0100 | 2.8207 | 55,413 |
| 17 Oct 2023 | 3.2100 | 3.2200 | 3.1500 | 3.1500 | 2.9519 | 9,483 |
| 16 Oct 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.9519 | 1,564 |
| 13 Oct 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.9519 | 1,503 |
| 12 Oct 2023 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | 2.8582 | 683 |
| 11 Oct 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.8582 | - |
| 10 Oct 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.8582 | 3,130 |
| 09 Oct 2023 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 2.8113 | 2,883 |
| 06 Oct 2023 | 3.0500 | 3.0800 | 3.0500 | 3.0600 | 2.8675 | 8,706 |
| 05 Oct 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.8582 | - |
| 04 Oct 2023 | 3.0600 | 3.0600 | 3.0500 | 3.0500 | 2.8582 | 3,003 |
| 03 Oct 2023 | 3.1900 | 3.1900 | 3.0300 | 3.0500 | 2.8582 | 4,998 |
| 02 Oct 2023 | 3.1900 | 3.2800 | 3.1900 | 3.1900 | 2.9894 | 820 |
| 29 Sept 2023 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | 3.0456 | 1,761 |
| 28 Sept 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.0456 | - |
| 27 Sept 2023 | 3.2200 | 3.2500 | 3.2200 | 3.2500 | 3.0456 | 1,100 |
| 26 Sept 2023 | 3.2300 | 3.2300 | 3.1800 | 3.1900 | 2.9894 | 449 |
| 25 Sept 2023 | 3.3900 | 3.3900 | 3.2300 | 3.2300 | 3.0269 | 3,757 |
| 22 Sept 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0925 | - |
| 21 Sept 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0925 | - |
| 20 Sept 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0925 | - |
| 19 Sept 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0925 | 121 |
| 18 Sept 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.0269 | - |
| 15 Sept 2023 | 3.2300 | 3.3000 | 3.2300 | 3.2300 | 3.0269 | 2,589 |
| 14 Sept 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.0550 | 481 |
| 13 Sept 2023 | 3.2500 | 3.2600 | 3.1800 | 3.2600 | 3.0550 | 6,494 |
| 12 Sept 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.0643 | - |
| 11 Sept 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.0643 | 1,500 |
| 08 Sept 2023 | 3.4900 | 3.4900 | 3.1800 | 3.1800 | 2.9800 | 3,429 |
| 07 Sept 2023 | 3.4100 | 3.4800 | 3.4100 | 3.4800 | 3.2611 | 9,648 |
| 06 Sept 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9800 | 210 |
| 05 Sept 2023 | 3.4800 | 3.4800 | 3.4000 | 3.4000 | 3.1862 | 2,610 |
| 04 Sept 2023 | 3.2700 | 3.4900 | 3.2700 | 3.4900 | 3.2705 | 4,571 |
| 01 Sept 2023 | 3.1000 | 3.2000 | 2.9500 | 3.2000 | 2.9987 | 3,105 |
| 31 Aug 2023 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | 3.0362 | 2,611 |
| 30 Aug 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.0550 | - |
| 29 Aug 2023 | 3.2500 | 3.2600 | 3.2500 | 3.2600 | 3.0550 | 1,682 |
| 28 Aug 2023 | 3.2400 | 3.2500 | 3.2400 | 3.2500 | 3.0456 | 2,904 |
| 25 Aug 2023 | 3.3000 | 3.3000 | 3.1900 | 3.3000 | 3.0925 | 2,539 |
| 24 Aug 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.2424 | 7,000 |
| 23 Aug 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3080 | - |
| 22 Aug 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3080 | - |
| 21 Aug 2023 | 3.5100 | 3.5300 | 3.5100 | 3.5300 | 3.3080 | 1,133 |
| 18 Aug 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3080 | - |
| 17 Aug 2023 | 3.4400 | 3.5300 | 3.4400 | 3.5300 | 3.3080 | 1,360 |
| 16 Aug 2023 | 3.3800 | 3.4000 | 3.3700 | 3.4000 | 3.1862 | 2,555 |
| 15 Aug 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.0737 | - |
| 14 Aug 2023 | 3.2300 | 3.2800 | 3.2300 | 3.2800 | 3.0737 | 116 |
| 11 Aug 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 2.9894 | - |
| 10 Aug 2023 | 3.2100 | 3.2100 | 3.1900 | 3.1900 | 2.9894 | 18,239 |
| 09 Aug 2023 | 3.2300 | 3.2300 | 3.2100 | 3.2100 | 3.0081 | 1,025 |
| 08 Aug 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.9987 | - |
| 07 Aug 2023 | 3.3000 | 3.3000 | 3.1800 | 3.2000 | 2.9987 | 63,058 |
| 04 Aug 2023 | 3.2900 | 3.3100 | 3.2900 | 3.3100 | 3.1018 | 1,441 |
| 03 Aug 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.0550 | 547 |
| 02 Aug 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.0550 | - |
| 01 Aug 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.0550 | 1 |
| 31 July 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0925 | 1 |
| 28 July 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.1768 | - |
| 27 July 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.1768 | - |
| 26 July 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.1768 | - |
| 25 July 2023 | 3.0500 | 3.3900 | 3.0500 | 3.3900 | 3.1768 | 100,119 |
| 24 July 2023 | 3.3500 | 3.3800 | 3.3500 | 3.3800 | 3.1674 | 247 |
| *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.