Australia markets closed

Triangle Energy (Global) Limited (TEG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0200-0.0010 (-4.76%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.02100.02100.02000.02000.020012,589,698
24 Apr 20240.02000.02100.02000.02100.021010,102,917
23 Apr 20240.02000.02000.01900.01900.01903,831,644
22 Apr 20240.02100.02100.01900.02000.020021,292,909
19 Apr 20240.01900.01950.01900.01900.01909,440,690
18 Apr 20240.01800.01900.01800.01800.018013,549,620
17 Apr 20240.01700.01800.01700.01700.01704,557,303
16 Apr 20240.01700.01750.01600.01700.01703,579,900
15 Apr 20240.01700.01750.01600.01600.01609,101,337
12 Apr 20240.01800.01800.01650.01700.01709,990,966
11 Apr 20240.01700.01750.01700.01700.01704,775,948
10 Apr 20240.01700.01750.01700.01700.01703,818,631
09 Apr 20240.01800.01800.01700.01700.01701,932,593
08 Apr 20240.01900.01900.01700.01700.01709,605,336
05 Apr 20240.01900.01900.01800.01800.01801,288,504
04 Apr 20240.01900.02000.01900.01900.01904,673,669
03 Apr 20240.01900.01900.01900.01900.0190307,836
02 Apr 20240.01800.01900.01800.01800.01807,753,842
28 Mar 20240.01850.01850.01800.01800.01808,863,186
27 Mar 20240.01800.01800.01800.01800.0180-
26 Mar 20240.01900.01900.01800.01800.0180264,129
25 Mar 20240.01800.01900.01800.01900.01901,838,574
22 Mar 20240.01800.01900.01800.01900.01907,281,273
21 Mar 20240.01900.01900.01850.01850.01851,488,025
20 Mar 20240.01800.01850.01800.01800.01801,881,823
19 Mar 20240.01800.01800.01800.01800.01805,447,583
18 Mar 20240.01800.01850.01800.01800.01804,043,878
15 Mar 20240.01800.01900.01800.01800.01804,912,039
14 Mar 20240.01800.01800.01800.01800.01802,644,538
13 Mar 20240.01800.01800.01800.01800.018013,193,311
12 Mar 20240.01800.01900.01800.01900.01904,099,976
11 Mar 20240.01800.01800.01700.01800.01804,489,626
08 Mar 20240.01800.01800.01700.01800.01802,321,603
07 Mar 20240.01800.01900.01800.01800.01804,600,112
06 Mar 20240.01700.01800.01650.01800.01802,908,497
05 Mar 20240.01700.01700.01600.01600.01605,666,297
04 Mar 20240.01640.01690.01590.01690.01691,210,736
01 Mar 20240.01690.01690.01640.01640.0164414,767
29 Feb 20240.01600.01600.01550.01600.01607,685,212
28 Feb 20240.01600.01600.01500.01500.01504,100,959
27 Feb 20240.01600.01700.01600.01600.01609,013,057
26 Feb 20240.01600.01600.01600.01600.01604,691,563
23 Feb 20240.01700.01750.01700.01700.01703,618,381
22 Feb 20240.01700.01800.01700.01700.01701,924,977
21 Feb 20240.01800.01800.01800.01800.01801,036,248
20 Feb 20240.01700.01750.01700.01700.01702,892,286
19 Feb 20240.01700.01800.01700.01700.01706,738,743
16 Feb 20240.01900.01900.01900.01900.0190-
15 Feb 20240.01900.01900.01900.01900.0190-
14 Feb 20240.02000.02000.01800.01900.01904,794,925
13 Feb 20240.02400.02400.02000.02000.020017,744,096
12 Feb 20240.02300.02400.02300.02400.02401,108,281
09 Feb 20240.02400.02500.02400.02400.0240529,960
08 Feb 20240.02400.02450.02400.02450.024547,300
07 Feb 20240.02500.02500.02400.02400.0240210,453
06 Feb 20240.02400.02400.02400.02400.0240-
05 Feb 20240.02400.02400.02400.02400.02401,115,844
02 Feb 20240.02500.02500.02400.02500.0250760,560
01 Feb 20240.02400.02500.02350.02500.0250968,419
31 Jan 20240.02500.02500.02400.02400.0240469,778
30 Jan 20240.02300.02500.02300.02400.02401,918,961
29 Jan 20240.02400.02400.02300.02300.0230687,705
25 Jan 20240.02400.02500.02250.02500.02508,546,600
24 Jan 20240.02500.02500.02400.02500.02502,651,009
23 Jan 20240.02500.02500.02400.02500.02502,316,540
22 Jan 20240.02600.02600.02500.02500.0250347,436
19 Jan 20240.02500.02500.02400.02500.0250496,729
18 Jan 20240.02600.02600.02400.02500.0250578,848
17 Jan 20240.02600.02600.02400.02500.02506,775,387
16 Jan 20240.02800.02900.02600.02600.02607,821,866
15 Jan 20240.02900.03000.02850.02900.02901,955,585
12 Jan 20240.03000.03000.02800.02900.02908,299,034
11 Jan 20240.02800.03000.02700.02800.028015,152,117
10 Jan 20240.02700.02700.02550.02600.02602,393,531
09 Jan 20240.02500.02650.02500.02600.02604,073,529
08 Jan 20240.02500.02500.02500.02500.02501,483,527
05 Jan 20240.02400.02500.02400.02500.0250717,338
04 Jan 20240.02500.02500.02400.02400.0240691,601
03 Jan 20240.02400.02400.02400.02400.02401,003,496
02 Jan 20240.02500.02500.02400.02400.02401,909,822
29 Dec 20230.02300.02500.02300.02500.0250693,330
28 Dec 20230.02400.02400.02300.02300.0230367,610
27 Dec 20230.02400.02400.02300.02400.0240568,801
22 Dec 20230.02400.02400.02300.02400.02404,891,641
21 Dec 20230.02300.02400.02300.02300.0230565,620
20 Dec 20230.02500.02500.02300.02300.02303,051,016
19 Dec 20230.02400.02400.02400.02400.0240936,486
18 Dec 20230.02500.02500.02400.02400.02402,299,210
15 Dec 20230.02500.02700.02500.02500.02506,220,179
14 Dec 20230.02300.02400.02300.02400.0240433,864
13 Dec 20230.02300.02500.02200.02300.02301,134,500
12 Dec 20230.02300.02300.02300.02300.0230939,210
11 Dec 20230.02400.02400.02300.02300.02301,723,470
08 Dec 20230.02400.02400.02400.02400.0240779,675
07 Dec 20230.02400.02500.02400.02400.02401,109,052
06 Dec 20230.02500.02500.02500.02500.025089,236
05 Dec 20230.02500.02500.02400.02400.02405,700,387
04 Dec 20230.02200.02600.02200.02600.026018,339,074
01 Dec 20230.02200.02300.02200.02300.0230764,161
30 Nov 20230.02200.02200.02200.02200.0220-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...