Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	0.0270	0.0280	0.0270	0.0280	0.0280	13,668
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0290	0.0300	0.0290	0.0300	0.0300	141,336
27 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	80,841
24 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	19,066
23 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	165,000
22 Mar 2023	0.0320	0.0320	0.0320	0.0320	0.0320	32
21 Mar 2023	0.0320	0.0320	0.0320	0.0320	0.0320	14,143
20 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	39,724
17 Mar 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
16 Mar 2023	0.0340	0.0340	0.0320	0.0320	0.0320	59,935
15 Mar 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
14 Mar 2023	0.0340	0.0340	0.0340	0.0340	0.0340	150,222
13 Mar 2023	0.0340	0.0340	0.0340	0.0340	0.0340	1,593
10 Mar 2023	0.0350	0.0350	0.0350	0.0350	0.0350	106,680
09 Mar 2023	0.0370	0.0370	0.0350	0.0350	0.0350	164,047
08 Mar 2023	0.0370	0.0370	0.0370	0.0370	0.0370	81,159
07 Mar 2023	0.0370	0.0370	0.0350	0.0370	0.0370	234,640
06 Mar 2023	0.0390	0.0390	0.0390	0.0390	0.0390	60,004
03 Mar 2023	0.0390	0.0390	0.0390	0.0390	0.0390	27,002
02 Mar 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
01 Mar 2023	0.0380	0.0380	0.0370	0.0370	0.0370	93,330
28 Feb 2023	0.0380	0.0380	0.0380	0.0380	0.0380	40,335
27 Feb 2023	0.0380	0.0390	0.0380	0.0390	0.0390	1,001
24 Feb 2023	0.0390	0.0390	0.0390	0.0390	0.0390	10,001
23 Feb 2023	0.0400	0.0400	0.0390	0.0390	0.0390	75,866
22 Feb 2023	0.0390	0.0400	0.0390	0.0400	0.0400	41,177
21 Feb 2023	0.0400	0.0400	0.0380	0.0390	0.0390	58,876
20 Feb 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
17 Feb 2023	0.0400	0.0400	0.0400	0.0400	0.0400	52,425
16 Feb 2023	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
15 Feb 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
14 Feb 2023	0.0380	0.0400	0.0370	0.0400	0.0400	166,937
13 Feb 2023	0.0380	0.0380	0.0370	0.0380	0.0380	839,322
10 Feb 2023	0.0360	0.0380	0.0360	0.0380	0.0380	71,350
09 Feb 2023	0.0360	0.0380	0.0360	0.0380	0.0380	131,895
08 Feb 2023	0.0380	0.0380	0.0370	0.0380	0.0380	348,563
07 Feb 2023	0.0370	0.0380	0.0370	0.0380	0.0380	11,790
06 Feb 2023	0.0370	0.0370	0.0370	0.0370	0.0370	76,099
03 Feb 2023	0.0360	0.0360	0.0350	0.0350	0.0350	185,700
02 Feb 2023	0.0370	0.0370	0.0365	0.0365	0.0365	27,728
01 Feb 2023	0.0360	0.0370	0.0360	0.0370	0.0370	8,094
31 Jan 2023	0.0370	0.0370	0.0360	0.0360	0.0360	201,806
30 Jan 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
27 Jan 2023	0.0360	0.0360	0.0360	0.0360	0.0360	47,807
25 Jan 2023	0.0370	0.0370	0.0370	0.0370	0.0370	15,000
24 Jan 2023	0.0390	0.0390	0.0390	0.0390	0.0390	20,512
23 Jan 2023	0.0420	0.0420	0.0340	0.0370	0.0370	1,331,021
20 Jan 2023	0.0420	0.0420	0.0420	0.0420	0.0420	1,536
19 Jan 2023	0.0400	0.0400	0.0400	0.0400	0.0400	187,000
18 Jan 2023	0.0400	0.0400	0.0400	0.0400	0.0400	78,537
17 Jan 2023	0.0400	0.0400	0.0400	0.0400	0.0400	37,475
16 Jan 2023	0.0390	0.0400	0.0390	0.0400	0.0400	151,000
13 Jan 2023	0.0390	0.0390	0.0390	0.0390	0.0390	29,000
12 Jan 2023	0.0380	0.0400	0.0380	0.0380	0.0380	169,415
11 Jan 2023	0.0380	0.0380	0.0380	0.0380	0.0380	2,500
10 Jan 2023	0.0380	0.0380	0.0380	0.0380	0.0380	56,289
09 Jan 2023	0.0390	0.0390	0.0380	0.0380	0.0380	162,189
06 Jan 2023	0.0380	0.0400	0.0380	0.0400	0.0400	106,991
05 Jan 2023	0.0370	0.0370	0.0370	0.0370	0.0370	152,060
04 Jan 2023	0.0380	0.0380	0.0370	0.0370	0.0370	25,513
03 Jan 2023	0.0390	0.0390	0.0375	0.0380	0.0380	246,443
30 Dec 2022	0.0390	0.0390	0.0390	0.0390	0.0390	28,707
29 Dec 2022	0.0400	0.0400	0.0395	0.0395	0.0395	66,350
28 Dec 2022	0.0420	0.0430	0.0395	0.0400	0.0400	408,295
23 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	142,800
22 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
21 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
20 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
19 Dec 2022	0.0430	0.0430	0.0400	0.0410	0.0410	255,044
16 Dec 2022	0.0440	0.0450	0.0430	0.0430	0.0430	145,636
15 Dec 2022	0.0445	0.0445	0.0430	0.0430	0.0430	250,906
14 Dec 2022	0.0430	0.0440	0.0430	0.0440	0.0440	25,072
13 Dec 2022	0.0430	0.0430	0.0430	0.0430	0.0430	25,000
12 Dec 2022	0.0430	0.0430	0.0430	0.0430	0.0430	18,750
09 Dec 2022	0.0430	0.0430	0.0430	0.0430	0.0430	-
08 Dec 2022	0.0410	0.0430	0.0410	0.0430	0.0430	300,714
07 Dec 2022	0.0410	0.0410	0.0400	0.0400	0.0400	129,229
06 Dec 2022	0.0440	0.0440	0.0430	0.0430	0.0430	69,307
05 Dec 2022	0.0460	0.0460	0.0460	0.0460	0.0460	-
02 Dec 2022	0.0460	0.0460	0.0450	0.0460	0.0460	115,592
01 Dec 2022	0.0460	0.0460	0.0440	0.0440	0.0440	548,300
30 Nov 2022	0.0460	0.0460	0.0460	0.0460	0.0460	-
29 Nov 2022	0.0460	0.0460	0.0460	0.0460	0.0460	100,000
28 Nov 2022	0.0460	0.0470	0.0460	0.0470	0.0470	40,954
25 Nov 2022	0.0480	0.0480	0.0470	0.0470	0.0470	24,300
24 Nov 2022	0.0470	0.0480	0.0460	0.0470	0.0470	510,191
23 Nov 2022	0.0470	0.0470	0.0470	0.0470	0.0470	33,510
22 Nov 2022	0.0460	0.0470	0.0460	0.0460	0.0460	389,367
21 Nov 2022	0.0455	0.0460	0.0455	0.0460	0.0460	141,022
18 Nov 2022	0.0440	0.0460	0.0440	0.0450	0.0450	33,527
17 Nov 2022	0.0440	0.0440	0.0440	0.0440	0.0440	92,967
16 Nov 2022	0.0430	0.0430	0.0430	0.0430	0.0430	-
15 Nov 2022	0.0450	0.0450	0.0430	0.0430	0.0430	700,000
14 Nov 2022	0.0470	0.0470	0.0450	0.0450	0.0450	51,000
11 Nov 2022	0.0470	0.0470	0.0450	0.0470	0.0470	139,912
10 Nov 2022	0.0460	0.0470	0.0460	0.0470	0.0470	229,320
09 Nov 2022	0.0470	0.0470	0.0465	0.0465	0.0465	12,695
08 Nov 2022	0.0470	0.0470	0.0460	0.0470	0.0470	57,373
07 Nov 2022	0.0480	0.0480	0.0460	0.0460	0.0460	216,311
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,312.40+76.40(+1.06%)

AUD/USD0.6705+0.0019(+0.2783%)

ASX 2007,122.30+72.00(+1.02%)

OIL73.70+0.73(+1.00%)

GOLD1,984.20-0.30(-0.02%)

BTC-AUD42,512.99-12.00(-0.03%)

Get our best money-saving hacks and pro tips now

Trigg Minerals Limited (TMG.AX)

ALL ORDS
7,312.40
+76.40(+1.06%)

AUD/USD
0.6705
+0.0019(+0.2783%)

ASX 200
7,122.30
+72.00(+1.02%)

OIL
73.70
+0.73(+1.00%)

GOLD
1,984.20
-0.30(-0.02%)

BTC-AUD
42,512.99
-12.00(-0.03%)