Tribeca Global Natural Resources Limited (TGF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:49PM AEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 87,136 |
| 03 May 2024 | 1.5850 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 169,770 |
| 02 May 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5750 | 1.5750 | 64,974 |
| 01 May 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 109,474 |
| 30 Apr 2024 | 1.6100 | 1.6250 | 1.5900 | 1.6050 | 1.6050 | 374,558 |
| 29 Apr 2024 | 1.5950 | 1.6050 | 1.5800 | 1.6000 | 1.6000 | 288,019 |
| 26 Apr 2024 | 1.6150 | 1.6150 | 1.5900 | 1.5900 | 1.5900 | 90,450 |
| 24 Apr 2024 | 1.6150 | 1.6150 | 1.5850 | 1.6000 | 1.6000 | 94,854 |
| 23 Apr 2024 | 1.6200 | 1.6250 | 1.6000 | 1.6150 | 1.6150 | 107,717 |
| 22 Apr 2024 | 1.6300 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 120,767 |
| 19 Apr 2024 | 1.6300 | 1.6350 | 1.6100 | 1.6100 | 1.6100 | 214,295 |
| 18 Apr 2024 | 1.6300 | 1.6350 | 1.6200 | 1.6200 | 1.6200 | 149,713 |
| 17 Apr 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 90,464 |
| 16 Apr 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6050 | 1.6050 | 238,595 |
| 15 Apr 2024 | 1.6500 | 1.6500 | 1.6150 | 1.6500 | 1.6500 | 72,617 |
| 12 Apr 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 61,924 |
| 11 Apr 2024 | 1.6100 | 1.6500 | 1.6050 | 1.6500 | 1.6500 | 111,746 |
| 10 Apr 2024 | 1.6100 | 1.6200 | 1.5900 | 1.6050 | 1.6050 | 165,427 |
| 09 Apr 2024 | 1.5600 | 1.6150 | 1.5500 | 1.6150 | 1.6150 | 369,199 |
| 08 Apr 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 195,470 |
| 05 Apr 2024 | 1.5500 | 1.5500 | 1.5350 | 1.5500 | 1.5500 | 187,061 |
| 04 Apr 2024 | 1.5700 | 1.5850 | 1.5450 | 1.5600 | 1.5600 | 303,988 |
| 03 Apr 2024 | 1.5050 | 1.5450 | 1.5050 | 1.5400 | 1.5400 | 260,266 |
| 02 Apr 2024 | 1.5000 | 1.5050 | 1.4950 | 1.5050 | 1.5050 | 318,096 |
| 28 Mar 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 449,410 |
| 27 Mar 2024 | 1.5200 | 1.5200 | 1.4950 | 1.5200 | 1.5200 | 378,986 |
| 26 Mar 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 11,463 |
| 25 Mar 2024 | 1.5150 | 1.5200 | 1.5100 | 1.5150 | 1.5150 | 197,892 |
| 22 Mar 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 76,773 |
| 21 Mar 2024 | 1.5200 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 129,767 |
| 20 Mar 2024 | 1.5150 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 99,328 |
| 19 Mar 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5350 | 1.5350 | 93,779 |
| 18 Mar 2024 | 1.4600 | 1.5400 | 1.4450 | 1.5400 | 1.5400 | 154,013 |
| 15 Mar 2024 | 1.4450 | 1.4650 | 1.4350 | 1.4600 | 1.4600 | 102,120 |
| 14 Mar 2024 | 1.4600 | 1.4650 | 1.4450 | 1.4600 | 1.4600 | 123,846 |
| 13 Mar 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 25,552 |
| 12 Mar 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 93,892 |
| 11 Mar 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4550 | 1.4550 | 44,363 |
| 08 Mar 2024 | 1.4600 | 1.4850 | 1.4500 | 1.4600 | 1.4600 | 94,709 |
| 07 Mar 2024 | 1.4300 | 1.4650 | 1.4100 | 1.4500 | 1.4500 | 129,524 |
| 06 Mar 2024 | 1.4300 | 1.4350 | 1.4150 | 1.4300 | 1.4300 | 77,556 |
| 05 Mar 2024 | 1.4300 | 1.4450 | 1.4250 | 1.4300 | 1.4300 | 104,716 |
| 04 Mar 2024 | 1.4250 | 1.4400 | 1.4200 | 1.4250 | 1.4250 | 179,460 |
| 01 Mar 2024 | 1.4200 | 1.4300 | 1.4050 | 1.4150 | 1.4150 | 63,621 |
| 29 Feb 2024 | 1.4200 | 1.4250 | 1.4000 | 1.4250 | 1.4250 | 229,791 |
| 28 Feb 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 84,682 |
| 27 Feb 2024 | 1.4450 | 1.4550 | 1.4200 | 1.4250 | 1.4250 | 132,591 |
| 26 Feb 2024 | 1.4400 | 1.4550 | 1.4250 | 1.4550 | 1.4550 | 75,638 |
| 23 Feb 2024 | 1.4500 | 1.4550 | 1.4100 | 1.4550 | 1.4550 | 160,185 |
| 22 Feb 2024 | 1.4550 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 26,234 |
| 21 Feb 2024 | 1.4750 | 1.4800 | 1.4550 | 1.4700 | 1.4700 | 66,521 |
| 20 Feb 2024 | 1.4900 | 1.5000 | 1.4650 | 1.5000 | 1.5000 | 55,761 |
| 19 Feb 2024 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 66,490 |
| 16 Feb 2024 | 1.4500 | 1.5200 | 1.4450 | 1.5200 | 1.5200 | 95,521 |
| 15 Feb 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 80,090 |
| 14 Feb 2024 | 1.4650 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 89,842 |
| 13 Feb 2024 | 1.4700 | 1.5000 | 1.4650 | 1.4700 | 1.4700 | 73,365 |
| 12 Feb 2024 | 1.5150 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 200,370 |
| 09 Feb 2024 | 1.5450 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 44,816 |
| 08 Feb 2024 | 1.5350 | 1.5500 | 1.5350 | 1.5500 | 1.5500 | 51,017 |
| 07 Feb 2024 | 1.5150 | 1.5500 | 1.5100 | 1.5350 | 1.5350 | 57,950 |
| 06 Feb 2024 | 1.5600 | 1.5600 | 1.5050 | 1.5450 | 1.5450 | 147,564 |
| 05 Feb 2024 | 1.5650 | 1.5650 | 1.5500 | 1.5500 | 1.5500 | 79,497 |
| 02 Feb 2024 | 1.5550 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 110,977 |
| 01 Feb 2024 | 1.5450 | 1.5550 | 1.5450 | 1.5500 | 1.5500 | 125,096 |
| 31 Jan 2024 | 1.5500 | 1.5700 | 1.5450 | 1.5500 | 1.5500 | 191,480 |
| 30 Jan 2024 | 1.5400 | 1.5500 | 1.5350 | 1.5500 | 1.5500 | 73,024 |
| 29 Jan 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 107,877 |
| 25 Jan 2024 | 1.5400 | 1.5600 | 1.5150 | 1.5450 | 1.5450 | 186,195 |
| 24 Jan 2024 | 1.5400 | 1.5400 | 1.5150 | 1.5400 | 1.5400 | 120,635 |
| 23 Jan 2024 | 1.5400 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 87,408 |
| 22 Jan 2024 | 1.5550 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 150,651 |
| 19 Jan 2024 | 1.6300 | 1.6450 | 1.5750 | 1.5750 | 1.5750 | 95,134 |
| 18 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 53,447 |
| 17 Jan 2024 | 1.6500 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 57,124 |
| 16 Jan 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 77,371 |
| 15 Jan 2024 | 1.6300 | 1.6800 | 1.6300 | 1.6800 | 1.6800 | 19,720 |
| 12 Jan 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 59,508 |
| 11 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 20,780 |
| 10 Jan 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 109,454 |
| 09 Jan 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 61,788 |
| 08 Jan 2024 | 1.7200 | 1.7250 | 1.7000 | 1.7000 | 1.7000 | 49,722 |
| 05 Jan 2024 | 1.7000 | 1.7250 | 1.7000 | 1.7250 | 1.7250 | 38,462 |
| 04 Jan 2024 | 1.7250 | 1.7250 | 1.7150 | 1.7150 | 1.7150 | 13,855 |
| 03 Jan 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7150 | 1.7150 | 102,930 |
| 02 Jan 2024 | 1.7400 | 1.7400 | 1.7250 | 1.7250 | 1.7250 | 37,196 |
| 29 Dec 2023 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 17,826 |
| 28 Dec 2023 | 1.7600 | 1.7800 | 1.7600 | 1.7600 | 1.7600 | 119,701 |
| 27 Dec 2023 | 1.7250 | 1.7600 | 1.7200 | 1.7500 | 1.7500 | 46,656 |
| 22 Dec 2023 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 44,424 |
| 21 Dec 2023 | 1.7400 | 1.7450 | 1.7250 | 1.7350 | 1.7350 | 87,550 |
| 20 Dec 2023 | 1.6950 | 1.7400 | 1.6950 | 1.7400 | 1.7400 | 159,071 |
| 19 Dec 2023 | 1.6550 | 1.6950 | 1.6550 | 1.6950 | 1.6950 | 59,715 |
| 18 Dec 2023 | 1.6700 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | 71,041 |
| 15 Dec 2023 | 1.6850 | 1.6900 | 1.6675 | 1.6700 | 1.6700 | 61,526 |
| 14 Dec 2023 | 1.6100 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 71,144 |
| 13 Dec 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 53,491 |
| 12 Dec 2023 | 1.6150 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 100,945 |
| 11 Dec 2023 | 1.6250 | 1.6300 | 1.6150 | 1.6150 | 1.6150 | 69,604 |
| 08 Dec 2023 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 21,430 |
| *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.