Australia markets closed

Torque Metals Limited (TOR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0730-0.0020 (-2.67%)
At close: 03:58PM AEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.07400.07600.07200.07300.0730631,057
03 Oct 20240.07400.07600.07400.07500.0750283,538
02 Oct 20240.07400.07500.07400.07400.0740171,397
01 Oct 20240.07400.07500.07100.07500.07501,540,502
30 Sept 20240.07700.07700.07500.07600.07601,090,811
27 Sept 20240.08300.08300.08100.08300.0830653,535
26 Sept 20240.08200.08600.08100.08500.0850433,229
25 Sept 20240.08400.08400.08000.08000.0800501,685
24 Sept 20240.08600.08750.08600.08700.0870132,662
23 Sept 20240.08600.08900.08300.08300.0830588,261
20 Sept 20240.09100.09100.08200.08600.0860172,423
19 Sept 20240.10000.10000.10000.10000.1000-
18 Sept 20240.11000.11000.09800.10000.1000782,757
17 Sept 20240.10000.10000.10000.10000.100059,534
16 Sept 20240.10500.10500.10000.10000.10001,534,115
13 Sept 20240.11000.11000.10500.10500.1050267,397
12 Sept 20240.11500.11500.11000.11000.1100292,244
11 Sept 20240.11500.12000.11500.11500.1150438,425
10 Sept 20240.12000.12000.11500.12000.1200220,482
09 Sept 20240.10500.12000.10000.12000.1200480,649
06 Sept 20240.10500.10500.10500.10500.105048,363
05 Sept 20240.10500.10500.09500.10000.100092,690
04 Sept 20240.10000.10500.10000.10500.1050455,057
03 Sept 20240.11000.11000.11000.11000.11002,110
02 Sept 20240.11000.11000.11000.11000.1100478,183
30 Aug 20240.10500.10500.10500.10500.105026,000
29 Aug 20240.10000.10000.10000.10000.1000233,598
28 Aug 20240.10500.11000.10000.11000.1100381,414
27 Aug 20240.11500.11500.09550.10000.10001,220,455
26 Aug 20240.11500.11500.11500.11500.1150114,605
23 Aug 20240.11500.11500.11000.11500.1150237,286
22 Aug 20240.10500.11500.10500.11500.1150497,288
21 Aug 20240.10000.10500.10000.10500.1050188,060
20 Aug 20240.10000.10500.10000.10500.105095,370
19 Aug 20240.10500.11000.10000.11000.1100202,713
16 Aug 20240.11000.11000.09800.10500.1050184,333
15 Aug 20240.10750.11500.10500.10500.1050101,633
14 Aug 20240.10500.11000.10500.11000.110057,725
13 Aug 20240.10500.11000.10000.11000.1100329,092
12 Aug 20240.10500.10500.10500.10500.1050190
09 Aug 20240.10000.11000.09900.10500.1050383,797
08 Aug 20240.10000.10500.09600.10500.1050108,552
07 Aug 20240.10500.10500.10500.10500.1050-
06 Aug 20240.10000.10500.09900.10500.1050323,000
05 Aug 20240.10500.11000.09900.11000.1100489,163
02 Aug 20240.10500.11000.10500.11000.110037,000
01 Aug 20240.12500.13500.10000.11000.11003,026,424
31 July 20240.12000.13000.11500.13000.1300294,810
30 July 20240.13000.13000.12500.13000.1300305,304
29 July 20240.13500.13500.13500.13500.13502,926
26 July 20240.13000.13500.13000.13000.1300825,943
25 July 20240.13000.13000.13000.13000.1300224,178
24 July 20240.13000.13000.13000.13000.13007,929
23 July 20240.13000.13500.13000.13000.130041,594
22 July 20240.13000.13000.13000.13000.130050,305
19 July 20240.13000.13000.13000.13000.13007,692
18 July 20240.13500.13500.13000.13000.1300332,473
17 July 20240.13500.13500.13000.13500.1350403,042
16 July 20240.13500.13500.13000.13000.130087,701
15 July 20240.14000.14000.13000.13000.1300210,901
12 July 20240.14000.14500.14000.14500.145032,953
11 July 20240.14000.14000.14000.14000.1400100,000
10 July 20240.13500.14000.13500.14000.140043,469
09 July 20240.12500.13500.12500.13500.1350440,554
08 July 20240.12000.12500.12000.12000.1200111,379
05 July 20240.12500.12500.12000.12000.1200126,298
04 July 20240.12500.13500.12500.13000.130083,458
03 July 20240.13500.13500.13000.13000.130075,116
02 July 20240.13500.13500.12500.13500.135074,261
01 July 20240.13500.13500.13500.13500.13507,407
28 June 20240.12500.13500.12500.13500.1350773,082
27 June 20240.14000.14000.12500.13500.1350516,687
26 June 20240.14000.15000.14000.14500.1450213,700
25 June 20240.13000.14000.13000.14000.140071,810
24 June 20240.13500.13500.13000.13000.130078,227
21 June 20240.13500.14000.13000.13500.1350310,500
20 June 20240.14000.14000.14000.14000.1400155,373
19 June 20240.14500.15000.14000.14500.1450384,270
18 June 20240.14500.16000.13500.15000.15002,454,062
17 June 20240.19000.19000.15500.16500.16501,455,201
14 June 20240.20000.20000.19500.20000.2000352,234
13 June 20240.20500.20750.20000.20000.2000519,449
12 June 20240.21000.21500.20000.20000.2000529,361
11 June 20240.22000.22500.20500.22000.2200747,984
07 June 20240.20000.22000.19500.22000.22001,750,366
06 June 20240.20000.20500.19500.20500.2050357,102
05 June 20240.19000.20000.19000.20000.2000445,626
04 June 20240.19000.20500.19000.19500.1950583,617
03 June 20240.20000.20000.18500.20000.2000342,330
31 May 20240.18500.20000.18000.20000.2000300,300
30 May 20240.19000.19000.18000.19000.1900728,808
29 May 20240.20500.20500.19500.20000.2000511,461
28 May 20240.21000.21000.20000.20500.2050297,668
27 May 20240.19500.21000.19500.21000.2100460,952
24 May 20240.21000.21000.19500.19500.1950868,492
23 May 20240.21500.21500.20500.20500.2050730,731
22 May 20240.20500.21500.19500.21500.2150802,182
21 May 20240.19500.21000.19500.21000.2100560,215
20 May 20240.20500.21000.19000.19000.1900661,819
17 May 20240.17000.21500.17000.20000.20002,929,589
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...