Thor Energy Plc (THR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0210

0.0000

(0.00%)

At close: 11:53AM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1,193,042
18 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	160,762
17 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	125,000
16 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	4,500
15 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	97,666
12 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	77,339
11 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
10 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	195,174
09 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	60,000
08 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	140,274
05 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
04 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	109,000
03 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	550,813
02 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	110,527
28 Mar 2024	0.0220	0.0230	0.0220	0.0230	0.0230	47,777
27 Mar 2024	0.0220	0.0240	0.0210	0.0240	0.0240	253,950
26 Mar 2024	0.0240	0.0240	0.0230	0.0230	0.0230	820,041
25 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	210,932
22 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	158,717
21 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	79,101
20 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	398,805
19 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	154,733
18 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	79,000
15 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	409,999
14 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Mar 2024	0.0240	0.0250	0.0240	0.0250	0.0250	216,151
12 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	130,999
11 Mar 2024	0.0260	0.0260	0.0250	0.0250	0.0250	710,802
08 Mar 2024	0.0260	0.0260	0.0250	0.0250	0.0250	249,197
07 Mar 2024	0.0280	0.0290	0.0250	0.0250	0.0250	301,019
06 Mar 2024	0.0250	0.0260	0.0250	0.0250	0.0250	203,007
05 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	23,308
04 Mar 2024	0.0260	0.0260	0.0250	0.0250	0.0250	336,000
01 Mar 2024	0.0260	0.0270	0.0250	0.0250	0.0250	808,329
29 Feb 2024	0.0260	0.0330	0.0250	0.0250	0.0250	2,893,762
28 Feb 2024	0.0260	0.0260	0.0250	0.0250	0.0250	649,411
27 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	425,915
26 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	255,335
23 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	10,000
22 Feb 2024	0.0270	0.0270	0.0260	0.0260	0.0260	660,793
21 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
20 Feb 2024	0.0270	0.0270	0.0260	0.0260	0.0260	146,069
19 Feb 2024	0.0270	0.0290	0.0270	0.0290	0.0290	322,334
16 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	603,763
15 Feb 2024	0.0260	0.0280	0.0260	0.0280	0.0280	149,829
14 Feb 2024	0.0280	0.0280	0.0260	0.0260	0.0260	749,899
13 Feb 2024	0.0310	0.0310	0.0290	0.0290	0.0290	248,225
12 Feb 2024	0.0310	0.0310	0.0290	0.0290	0.0290	107,677
09 Feb 2024	0.0320	0.0320	0.0300	0.0300	0.0300	908,742
08 Feb 2024	0.0330	0.0330	0.0310	0.0320	0.0320	642,599
07 Feb 2024	0.0320	0.0330	0.0320	0.0320	0.0320	159,864
06 Feb 2024	0.0330	0.0330	0.0320	0.0320	0.0320	968,438
05 Feb 2024	0.0340	0.0340	0.0330	0.0330	0.0330	319,781
02 Feb 2024	0.0350	0.0370	0.0340	0.0350	0.0350	1,039,279
01 Feb 2024	0.0330	0.0340	0.0330	0.0330	0.0330	284,052
31 Jan 2024	0.0350	0.0360	0.0320	0.0330	0.0330	1,471,825
30 Jan 2024	0.0360	0.0360	0.0350	0.0350	0.0350	536,804
29 Jan 2024	0.0340	0.0390	0.0340	0.0380	0.0380	981,745
25 Jan 2024	0.0340	0.0360	0.0340	0.0350	0.0350	394,672
24 Jan 2024	0.0360	0.0360	0.0340	0.0340	0.0340	1,614,103
23 Jan 2024	0.0380	0.0380	0.0350	0.0350	0.0350	768,236
22 Jan 2024	0.0410	0.0420	0.0360	0.0360	0.0360	2,823,555
19 Jan 2024	0.0400	0.0400	0.0380	0.0380	0.0380	554,133
18 Jan 2024	0.0390	0.0410	0.0360	0.0390	0.0390	1,127,832
17 Jan 2024	0.0410	0.0410	0.0360	0.0360	0.0360	1,676,139
16 Jan 2024	0.0390	0.0410	0.0390	0.0400	0.0400	976,688
15 Jan 2024	0.0380	0.0410	0.0380	0.0380	0.0380	1,751,816
12 Jan 2024	0.0310	0.0350	0.0310	0.0340	0.0340	3,045,291
11 Jan 2024	0.0320	0.0320	0.0310	0.0310	0.0310	142,317
10 Jan 2024	0.0300	0.0320	0.0300	0.0320	0.0320	555,916
09 Jan 2024	0.0300	0.0300	0.0290	0.0290	0.0290	117,275
08 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	527
05 Jan 2024	0.0300	0.0300	0.0290	0.0290	0.0290	12,862
04 Jan 2024	0.0305	0.0310	0.0290	0.0290	0.0290	16,583
03 Jan 2024	0.0310	0.0310	0.0290	0.0290	0.0290	313,203
02 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
28 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	20,000
27 Dec 2023	0.0310	0.0310	0.0290	0.0290	0.0290	391,506
22 Dec 2023	0.0310	0.0320	0.0290	0.0290	0.0290	297,669
21 Dec 2023	0.0290	0.0310	0.0280	0.0310	0.0310	1,632,515
20 Dec 2023	0.0290	0.0300	0.0290	0.0300	0.0300	644,355
19 Dec 2023	0.0320	0.0320	0.0280	0.0280	0.0280	1,583,324
18 Dec 2023	0.0270	0.0320	0.0270	0.0310	0.0310	3,541,092
15 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	48,555
14 Dec 2023	0.0280	0.0280	0.0240	0.0280	0.0280	7,999,276
13 Dec 2023	0.0285	0.0290	0.0280	0.0280	0.0280	235,199
12 Dec 2023	0.0290	0.0290	0.0280	0.0280	0.0280	849,746
11 Dec 2023	0.0290	0.0290	0.0280	0.0280	0.0280	429,251
08 Dec 2023	0.0280	0.0290	0.0270	0.0270	0.0270	524,746
07 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	175,000
06 Dec 2023	0.0290	0.0290	0.0280	0.0280	0.0280	216,540
05 Dec 2023	0.0310	0.0310	0.0290	0.0310	0.0310	922,595
04 Dec 2023	0.0280	0.0330	0.0280	0.0300	0.0300	3,355,891
01 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
30 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
29 Nov 2023	0.0290	0.0290	0.0280	0.0280	0.0280	886,699
28 Nov 2023	0.0310	0.0310	0.0300	0.0300	0.0300	234,194
27 Nov 2023	0.0300	0.0310	0.0300	0.0300	0.0300	470,784
24 Nov 2023	0.0290	0.0320	0.0290	0.0300	0.0300	355,352
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD100,150.02+2,792.12(+2.87%)

Thor Energy Plc (THR.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
100,150.02
+2,792.12(+2.87%)