Australia markets closed

Trigg Minerals Limited (TMG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0460+0.0020 (+4.55%)
At close: 01:41PM AEDT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.04600.04600.04500.04600.0460115,592
01 Dec 2022------
30 Nov 20220.04600.04600.04600.04600.0460-
29 Nov 20220.04600.04600.04600.04600.0460100,000
28 Nov 20220.04600.04700.04600.04700.047040,954
25 Nov 20220.04800.04800.04700.04700.047024,300
24 Nov 20220.04700.04800.04600.04700.0470510,191
23 Nov 20220.04700.04700.04700.04700.047033,510
22 Nov 20220.04600.04700.04600.04600.0460389,367
21 Nov 20220.04550.04600.04550.04600.0460141,022
18 Nov 20220.04400.04600.04400.04500.045033,527
17 Nov 20220.04400.04400.04400.04400.044092,967
16 Nov 20220.04300.04300.04300.04300.0430-
15 Nov 20220.04500.04500.04300.04300.0430700,000
14 Nov 20220.04700.04700.04500.04500.045051,000
11 Nov 20220.04700.04700.04500.04700.0470139,912
10 Nov 20220.04600.04700.04600.04700.0470229,320
09 Nov 20220.04700.04700.04650.04650.046512,695
08 Nov 20220.04700.04700.04600.04700.047057,373
07 Nov 20220.04800.04800.04600.04600.0460216,311
04 Nov 20220.04800.04800.04800.04800.048010,204
03 Nov 20220.04800.04800.04700.04700.047010,944
02 Nov 20220.05100.05100.04700.04700.047063,358
01 Nov 20220.04900.05000.04700.04900.04901,456,845
31 Oct 20220.05700.05800.05700.05700.0570349,180
28 Oct 20220.05600.05700.05300.05700.0570119,984
27 Oct 20220.05700.05700.05400.05600.056021,163
26 Oct 20220.05400.05800.05400.05800.0580182,999
25 Oct 20220.05400.05600.05000.05000.0500190,700
24 Oct 20220.05000.05100.04900.05100.0510272,598
21 Oct 20220.05000.05000.04800.05000.050080,020
20 Oct 20220.05000.05000.05000.05000.050080,021
19 Oct 20220.04900.04950.04900.04950.049589,811
18 Oct 20220.04600.04900.04600.04900.0490127,667
17 Oct 20220.05000.05000.04600.05000.0500299,769
14 Oct 20220.05100.05100.05000.05000.0500222,725
13 Oct 20220.05500.05500.05000.05100.0510193,658
12 Oct 20220.05300.05300.05000.05000.0500128,045
11 Oct 20220.05500.05500.05500.05500.055010
10 Oct 20220.05500.05500.05500.05500.055019
07 Oct 20220.05300.05500.05300.05300.0530131,378
06 Oct 20220.05600.06300.05600.05600.0560330,137
05 Oct 20220.05900.05900.05900.05900.059010,000
04 Oct 20220.05770.05770.05670.05670.0567200,499
03 Oct 20220.06160.06250.05770.05770.0577445,021
30 Sept 20220.06540.06540.06540.06540.065451,982
29 Sept 20220.06490.06490.06490.06490.06497,277
28 Sept 20220.06060.06640.05870.06250.0625145,694
27 Sept 20220.06060.06060.06060.06060.060620,792
26 Sept 20220.06350.06350.05870.05870.058768,742
23 Sept 20220.06800.06800.06600.06600.0660406,440
21 Sept 20220.07000.07000.06800.06800.068047,400
20 Sept 20220.07000.07000.06800.06800.0680138,377
19 Sept 20220.07300.07300.06800.06800.0680288,114
16 Sept 20220.07200.07200.07200.07200.072036,174
15 Sept 20220.07400.07400.07000.07000.0700132,941
14 Sept 20220.07400.07400.07400.07400.074051,197
13 Sept 20220.07500.07500.07300.07300.0730250,918
12 Sept 20220.07400.07400.07400.07400.074035,000
09 Sept 20220.07400.07400.07400.07400.074012,809
08 Sept 20220.07700.07700.07400.07700.077066,297
07 Sept 20220.07700.07700.07700.07700.07701,298
06 Sept 20220.07700.07800.07700.07700.077081,936
05 Sept 20220.07600.07900.07300.07300.0730342,452
02 Sept 20220.07400.07400.07400.07400.0740-
01 Sept 20220.07400.07400.07400.07400.0740-
31 Aug 20220.07300.07750.07300.07400.074091,626
30 Aug 20220.07300.07500.07300.07300.0730419,139
29 Aug 20220.08000.08000.07500.07700.0770180,408
26 Aug 20220.08300.08300.07800.07800.078096,370
25 Aug 20220.08000.08100.08000.08000.080062,332
24 Aug 20220.07400.07900.07300.07300.0730248,770
23 Aug 20220.08000.08000.07200.07200.072044,586
22 Aug 20220.08100.08100.08000.08000.0800337,540
19 Aug 20220.08300.08300.08300.08300.0830-
18 Aug 20220.08100.08300.08100.08300.083076,800
17 Aug 20220.08500.08500.08100.08100.081062,145
16 Aug 20220.08300.08300.08000.08000.0800104,287
15 Aug 20220.08300.08300.08100.08300.083087,987
12 Aug 20220.07600.08900.07600.08200.0820670,953
11 Aug 20220.07300.07500.07200.07500.0750403,146
10 Aug 20220.07200.07200.07200.07200.072028
09 Aug 20220.07000.07200.06900.07000.0700309,037
08 Aug 20220.07900.07900.07500.07500.0750226,057
05 Aug 20220.07800.07800.07700.07800.0780118,322
04 Aug 20220.07800.07800.07800.07800.0780221,631
03 Aug 20220.07800.07800.07800.07800.0780200,000
02 Aug 20220.07800.07800.07750.07800.078030,540
01 Aug 20220.07800.08000.07700.07850.0785267,126
29 July 20220.07500.07600.07500.07600.0760202,519
28 July 20220.07500.07500.07500.07500.07506,534
27 July 20220.07400.07450.07400.07400.074023,695
26 July 20220.07100.07100.07100.07100.0710-
25 July 20220.07800.07800.07100.07100.0710233,447
22 July 20220.07000.07500.07000.07500.075028,155
21 July 20220.07200.07200.07000.07000.0700196,845
20 July 20220.07500.07600.07300.07300.0730186,421
19 July 20220.07900.07900.07400.07400.0740228,292
18 July 20220.07500.08200.07400.08000.0800483,791
15 July 20220.07200.07200.07200.07200.0720103,143
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...