Australia Markets closed

Trigg Minerals Limited (TMG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0280+0.0040 (+16.67%)
At close: 12:59PM AEDT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 20230.02700.02800.02700.02800.028013,668
29 Mar 2023------
28 Mar 20230.02900.03000.02900.03000.0300141,336
27 Mar 20230.03000.03000.03000.03000.030080,841
24 Mar 20230.03000.03000.03000.03000.030019,066
23 Mar 20230.03000.03000.03000.03000.0300165,000
22 Mar 20230.03200.03200.03200.03200.032032
21 Mar 20230.03200.03200.03200.03200.032014,143
20 Mar 20230.03000.03000.03000.03000.030039,724
17 Mar 20230.03200.03200.03200.03200.0320-
16 Mar 20230.03400.03400.03200.03200.032059,935
15 Mar 20230.03400.03400.03400.03400.0340-
14 Mar 20230.03400.03400.03400.03400.0340150,222
13 Mar 20230.03400.03400.03400.03400.03401,593
10 Mar 20230.03500.03500.03500.03500.0350106,680
09 Mar 20230.03700.03700.03500.03500.0350164,047
08 Mar 20230.03700.03700.03700.03700.037081,159
07 Mar 20230.03700.03700.03500.03700.0370234,640
06 Mar 20230.03900.03900.03900.03900.039060,004
03 Mar 20230.03900.03900.03900.03900.039027,002
02 Mar 20230.03700.03700.03700.03700.0370-
01 Mar 20230.03800.03800.03700.03700.037093,330
28 Feb 20230.03800.03800.03800.03800.038040,335
27 Feb 20230.03800.03900.03800.03900.03901,001
24 Feb 20230.03900.03900.03900.03900.039010,001
23 Feb 20230.04000.04000.03900.03900.039075,866
22 Feb 20230.03900.04000.03900.04000.040041,177
21 Feb 20230.04000.04000.03800.03900.039058,876
20 Feb 20230.04000.04000.04000.04000.0400-
17 Feb 20230.04000.04000.04000.04000.040052,425
16 Feb 20230.04000.04000.04000.04000.04005,000
15 Feb 20230.04000.04000.04000.04000.0400-
14 Feb 20230.03800.04000.03700.04000.0400166,937
13 Feb 20230.03800.03800.03700.03800.0380839,322
10 Feb 20230.03600.03800.03600.03800.038071,350
09 Feb 20230.03600.03800.03600.03800.0380131,895
08 Feb 20230.03800.03800.03700.03800.0380348,563
07 Feb 20230.03700.03800.03700.03800.038011,790
06 Feb 20230.03700.03700.03700.03700.037076,099
03 Feb 20230.03600.03600.03500.03500.0350185,700
02 Feb 20230.03700.03700.03650.03650.036527,728
01 Feb 20230.03600.03700.03600.03700.03708,094
31 Jan 20230.03700.03700.03600.03600.0360201,806
30 Jan 20230.03600.03600.03600.03600.0360-
27 Jan 20230.03600.03600.03600.03600.036047,807
25 Jan 20230.03700.03700.03700.03700.037015,000
24 Jan 20230.03900.03900.03900.03900.039020,512
23 Jan 20230.04200.04200.03400.03700.03701,331,021
20 Jan 20230.04200.04200.04200.04200.04201,536
19 Jan 20230.04000.04000.04000.04000.0400187,000
18 Jan 20230.04000.04000.04000.04000.040078,537
17 Jan 20230.04000.04000.04000.04000.040037,475
16 Jan 20230.03900.04000.03900.04000.0400151,000
13 Jan 20230.03900.03900.03900.03900.039029,000
12 Jan 20230.03800.04000.03800.03800.0380169,415
11 Jan 20230.03800.03800.03800.03800.03802,500
10 Jan 20230.03800.03800.03800.03800.038056,289
09 Jan 20230.03900.03900.03800.03800.0380162,189
06 Jan 20230.03800.04000.03800.04000.0400106,991
05 Jan 20230.03700.03700.03700.03700.0370152,060
04 Jan 20230.03800.03800.03700.03700.037025,513
03 Jan 20230.03900.03900.03750.03800.0380246,443
30 Dec 20220.03900.03900.03900.03900.039028,707
29 Dec 20220.04000.04000.03950.03950.039566,350
28 Dec 20220.04200.04300.03950.04000.0400408,295
23 Dec 20220.04000.04000.04000.04000.0400142,800
22 Dec 20220.04000.04000.04000.04000.0400-
21 Dec 20220.04000.04000.04000.04000.0400-
20 Dec 20220.04000.04000.04000.04000.040010,000
19 Dec 20220.04300.04300.04000.04100.0410255,044
16 Dec 20220.04400.04500.04300.04300.0430145,636
15 Dec 20220.04450.04450.04300.04300.0430250,906
14 Dec 20220.04300.04400.04300.04400.044025,072
13 Dec 20220.04300.04300.04300.04300.043025,000
12 Dec 20220.04300.04300.04300.04300.043018,750
09 Dec 20220.04300.04300.04300.04300.0430-
08 Dec 20220.04100.04300.04100.04300.0430300,714
07 Dec 20220.04100.04100.04000.04000.0400129,229
06 Dec 20220.04400.04400.04300.04300.043069,307
05 Dec 20220.04600.04600.04600.04600.0460-
02 Dec 20220.04600.04600.04500.04600.0460115,592
01 Dec 20220.04600.04600.04400.04400.0440548,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...