Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Trigg Minerals Limited (TMG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

0.0000

(0.00%)

At close: 12:32PM AEDT

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
07 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	78,000
06 Dec 2023	0.0090	0.0110	0.0090	0.0090	0.0090	493,058
05 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	929,089
04 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	780,469
01 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	111,500
30 Nov 2023	0.0090	0.0100	0.0090	0.0100	0.0100	347,973
29 Nov 2023	0.0100	0.0105	0.0100	0.0100	0.0100	452,793
28 Nov 2023	0.0110	0.0110	0.0110	0.0110	0.0110	10,226
27 Nov 2023	0.0110	0.0110	0.0110	0.0110	0.0110	45,454
24 Nov 2023	0.0100	0.0110	0.0100	0.0110	0.0110	951,154
23 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	749,937
22 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	8,000
21 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	104,004
20 Nov 2023	0.0080	0.0090	0.0080	0.0090	0.0090	730,199
17 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 Nov 2023	0.0090	0.0090	0.0080	0.0080	0.0080	1,347,033
15 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
14 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	221,461
13 Nov 2023	0.0090	0.0090	0.0080	0.0090	0.0090	1,101,284
10 Nov 2023	0.0090	0.0090	0.0090	0.0090	0.0090	7,307
09 Nov 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,256,679
08 Nov 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
07 Nov 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
06 Nov 2023	0.0090	0.0090	0.0090	0.0090	0.0090	748,431
03 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	64,208
01 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
31 Oct 2023	0.0100	0.0100	0.0100	0.0100	0.0100	140,000
30 Oct 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
27 Oct 2023	0.0090	0.0100	0.0090	0.0090	0.0090	1,038,467
26 Oct 2023	0.0090	0.0090	0.0080	0.0080	0.0080	584,005
25 Oct 2023	0.0110	0.0110	0.0090	0.0100	0.0100	1,101,965
24 Oct 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
23 Oct 2023	0.0100	0.0110	0.0100	0.0110	0.0110	463,609
20 Oct 2023	0.0100	0.0100	0.0100	0.0100	0.0100	125,000
19 Oct 2023	0.0110	0.0110	0.0100	0.0110	0.0110	322,000
18 Oct 2023	0.0110	0.0110	0.0100	0.0100	0.0100	147,500
17 Oct 2023	0.0110	0.0110	0.0110	0.0110	0.0110	15,000
16 Oct 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,080,959
13 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,334,099
11 Oct 2023	0.0110	0.0120	0.0110	0.0120	0.0120	726,236
10 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
09 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
06 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Oct 2023	0.0110	0.0120	0.0110	0.0120	0.0120	90,000
04 Oct 2023	0.0110	0.0110	0.0110	0.0110	0.0110	61,008
03 Oct 2023	0.0110	0.0110	0.0110	0.0110	0.0110	759,917
02 Oct 2023	0.0115	0.0115	0.0115	0.0115	0.0115	12,500
29 Sept 2023	0.0120	0.0120	0.0110	0.0110	0.0110	71,999
28 Sept 2023	0.0105	0.0120	0.0105	0.0120	0.0120	1,084,994
27 Sept 2023	0.0120	0.0120	0.0100	0.0100	0.0100	1,610,140
26 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	10,003
25 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	409,900
22 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	310,193
21 Sept 2023	0.0120	0.0120	0.0100	0.0100	0.0100	4,044,598
20 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	290,261
19 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
18 Sept 2023	0.0170	0.0170	0.0150	0.0150	0.0150	176,010
15 Sept 2023	0.0150	0.0170	0.0150	0.0170	0.0170	587,609
14 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	800,000
11 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	12,500
08 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	515,922
07 Sept 2023	0.0180	0.0180	0.0150	0.0150	0.0150	187,499
06 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
04 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
01 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
31 Aug 2023	0.0180	0.0180	0.0150	0.0150	0.0150	432,537
30 Aug 2023	0.0210	0.0210	0.0180	0.0180	0.0180	93,557
29 Aug 2023	0.0170	0.0230	0.0170	0.0210	0.0210	281,458
28 Aug 2023	0.0170	0.0170	0.0160	0.0170	0.0170	175,200
25 Aug 2023	0.0150	0.0160	0.0150	0.0160	0.0160	808,992
24 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	139,941
23 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	35,800
22 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	98,249
21 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	22,607
17 Aug 2023	0.0140	0.0140	0.0130	0.0130	0.0130	490,140
16 Aug 2023	0.0150	0.0150	0.0140	0.0140	0.0140	681,056
15 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
14 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
11 Aug 2023	0.0140	0.0150	0.0140	0.0150	0.0150	870,002
10 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
09 Aug 2023	0.0150	0.0150	0.0140	0.0140	0.0140	4,709
08 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	64,698
07 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
04 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
03 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
02 Aug 2023	0.0150	0.0150	0.0140	0.0140	0.0140	62,214
01 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	25,000
31 July 2023	0.0140	0.0140	0.0140	0.0140	0.0140	547,000
28 July 2023	0.0160	0.0160	0.0150	0.0150	0.0150	594,102
27 July 2023	0.0140	0.0160	0.0140	0.0160	0.0160	16,040
26 July 2023	0.0140	0.0140	0.0140	0.0140	0.0140	27,500
25 July 2023	0.0140	0.0140	0.0140	0.0140	0.0140	57,142
24 July 2023	0.0150	0.0150	0.0140	0.0140	0.0140	581,070
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,440.09-141.41(-0.21%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Trigg Minerals Limited (TMG.AX)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,440.09
-141.41(-0.21%)