Australia markets close in 6 hours 11 minutes

Trek Metals Limited (TKM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0950-0.0100 (-9.52%)
As of 04:10PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20220.09700.09900.09300.09500.09501,352,000
14 Jan 20220.10000.10500.09600.10500.1050691,940
13 Jan 20220.10500.10500.09800.09800.0980843,068
12 Jan 20220.11000.11000.10000.10500.1050697,748
11 Jan 20220.11000.11000.10000.11000.1100627,662
10 Jan 20220.09700.11000.09700.11000.11001,492,833
07 Jan 20220.09800.09800.09600.09600.0960135,409
06 Jan 20220.09900.09900.09600.09600.0960204,991
05 Jan 20220.09800.10000.09800.10000.1000162,119
04 Jan 20220.10000.10500.09900.09900.0990890,665
31 Dec 20210.10500.10500.10500.10500.1050133,581
30 Dec 20210.10000.10500.10000.10500.105028,754
29 Dec 20210.09700.10500.09700.10000.1000516,852
24 Dec 20210.09700.10000.09700.10000.100019,421
23 Dec 20210.09700.10000.09700.09700.0970148,016
22 Dec 20210.10000.10000.09600.09600.096029,833
21 Dec 20210.09600.09600.09500.09500.0950113,736
20 Dec 20210.10000.10000.09500.09500.0950162,539
17 Dec 20210.09700.10500.09700.10000.1000311,480
16 Dec 20210.09600.10000.09600.10000.100094,263
15 Dec 20210.09600.09600.09500.09600.0960131,014
14 Dec 20210.10500.10500.09600.09600.0960514,293
13 Dec 20210.10000.10500.10000.10500.1050342,316
10 Dec 20210.09900.10000.09700.09800.0980266,450
09 Dec 20210.09600.10500.09500.10500.1050467,637
08 Dec 20210.11000.11000.09200.09900.09901,073,904
07 Dec 20210.10500.10500.10000.10500.1050573,846
06 Dec 20210.10500.10500.10000.10000.1000419,489
03 Dec 20210.10500.10500.10000.10000.1000339,868
02 Dec 20210.10500.10500.10500.10500.1050222,694
01 Dec 20210.11500.11500.11000.11000.1100113,665
30 Nov 20210.10500.11000.10500.11000.1100522,244
29 Nov 20210.10500.10500.10000.10000.1000681,705
26 Nov 20210.12000.12000.10500.10500.10501,136,974
25 Nov 20210.12500.13000.11500.11500.1150869,351
24 Nov 20210.12500.12500.12000.12500.1250188,500
23 Nov 20210.11500.12500.11500.12500.1250387,793
22 Nov 20210.12000.12000.11500.12000.1200367,518
19 Nov 20210.12500.12500.11500.11500.1150621,460
18 Nov 20210.13000.13000.12500.12500.1250506,931
17 Nov 20210.12500.13000.12500.13000.13001,154,696
16 Nov 20210.12000.13000.11500.12500.12502,645,051
15 Nov 20210.12000.12000.11500.11500.1150407,257
12 Nov 20210.12000.12000.11500.11500.1150565,970
11 Nov 20210.12000.12250.11750.12000.1200558,860
10 Nov 20210.11000.12000.11000.11500.11502,091,655
09 Nov 20210.11500.11500.10500.10500.1050746,332
08 Nov 20210.11000.11500.11000.11500.11501,238,334
05 Nov 20210.10500.11500.10500.10500.10501,770,618
04 Nov 20210.10500.10750.10250.10500.1050528,857
03 Nov 20210.10500.10750.10000.10000.10002,515,723
02 Nov 20210.11000.11000.10500.10500.10501,345,239
01 Nov 20210.11000.11000.10750.10750.10751,114,755
29 Oct 20210.11000.11000.10500.10500.10501,156,013
28 Oct 20210.10500.11000.10500.11000.11002,061,758
27 Oct 20210.11500.11500.10000.10500.10503,728,258
26 Oct 20210.11500.11500.11000.11500.11503,378,336
25 Oct 20210.12000.12000.11500.12000.1200879,660
22 Oct 20210.12000.12500.12000.12500.1250748,891
21 Oct 20210.13000.13000.12000.12000.12001,624,080
20 Oct 20210.12000.13500.12000.12000.12002,917,766
19 Oct 20210.13500.13500.13500.13500.1350-
18 Oct 20210.13500.13500.13500.13500.1350-
15 Oct 20210.12500.13500.12500.13500.1350579,522
14 Oct 20210.15000.15000.12000.12000.12004,770,044
13 Oct 20210.14500.19000.13500.14500.145011,064,504
12 Oct 20210.12000.12000.11500.11500.1150302,783
11 Oct 20210.12500.13000.12000.12000.1200366,434
08 Oct 20210.12500.13500.12000.12000.12001,161,806
07 Oct 20210.12000.12500.11500.12500.1250357,493
06 Oct 20210.12500.12500.11500.12000.12001,608,852
05 Oct 20210.14000.14000.12500.12500.1250539,323
04 Oct 20210.12000.14000.12000.14000.14001,042,951
01 Oct 20210.11500.12500.11500.12000.1200414,012
30 Sept 20210.13000.13000.11500.11500.1150275,112
29 Sept 20210.13000.13000.11500.13000.13001,336,926
28 Sept 20210.15000.15000.13500.13500.13501,031,948
27 Sept 20210.17000.17000.14500.15000.15001,409,021
24 Sept 20210.16500.17000.15500.16000.16001,622,776
23 Sept 20210.13000.17000.13000.15500.15502,013,463
22 Sept 20210.12500.13000.12000.12500.1250633,807
21 Sept 20210.12500.12750.12000.12500.12501,860,874
20 Sept 20210.13000.15000.12000.13000.13004,690,420
17 Sept 20210.10500.13000.10000.13000.13002,923,888
16 Sept 20210.09700.12000.09700.09800.09802,766,741
15 Sept 20210.09600.10000.09600.09700.0970615,192
14 Sept 20210.09700.10000.09600.09600.0960922,326
13 Sept 20210.10000.10500.10000.10000.1000590,846
10 Sept 20210.10000.10500.10000.10000.1000431,948
09 Sept 20210.10000.10000.09600.10000.1000761,332
08 Sept 20210.09700.10000.09500.10000.10001,081,915
07 Sept 20210.11500.11500.09100.09100.09104,016,858
06 Sept 20210.08900.10500.08900.10500.10503,726,125
03 Sept 20210.09000.09200.08900.09000.09002,157,360
02 Sept 20210.09000.09200.08700.08900.08902,763,678
01 Sept 20210.08650.08800.08100.08800.08801,477,471
31 Aug 20210.09100.09100.08700.08700.0870471,592
30 Aug 20210.10000.10500.08700.08700.08707,563,922
27 Aug 20210.08200.10000.08100.09700.097010,419,629
26 Aug 20210.06800.08600.06800.08200.08209,280,409
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...