Australia markets close in 3 hours 10 minutes

Torque Metals Limited (TOR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1700-0.0150 (-8.11%)
As of 12:17PM AEDT. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20220.17000.17000.17000.17000.17003,571
28 Nov 20220.18500.18500.18500.18500.185015,773
25 Nov 20220.18000.18500.18000.18500.185031,018
24 Nov 20220.16000.16000.16000.16000.1600-
23 Nov 20220.16000.16000.16000.16000.1600-
22 Nov 20220.16000.16000.16000.16000.1600-
21 Nov 20220.16000.16000.16000.16000.16009,582
18 Nov 20220.16500.16500.16500.16500.1650-
17 Nov 20220.16500.16500.16500.16500.16507,000
16 Nov 20220.16500.16500.16500.16500.16503,050
15 Nov 20220.17000.17000.16500.16500.165042,653
14 Nov 20220.16500.16500.16500.16500.1650-
11 Nov 20220.16500.16500.16500.16500.165075,000
10 Nov 20220.17500.17500.17500.17500.1750-
09 Nov 20220.17500.17500.17500.17500.17508,500
08 Nov 20220.16500.16500.16500.16500.165030,469
07 Nov 20220.18000.18000.18000.18000.1800-
04 Nov 20220.18000.18000.18000.18000.1800-
03 Nov 20220.16500.18000.16500.18000.18006,500
02 Nov 20220.16500.18000.16500.18000.180056,938
01 Nov 20220.18500.18500.18500.18500.1850-
31 Oct 20220.18500.18500.18500.18500.1850-
28 Oct 20220.18500.18500.18500.18500.1850-
27 Oct 20220.17000.18500.17000.18500.185011,426
26 Oct 20220.18000.18000.18000.18000.1800-
25 Oct 20220.18000.18000.18000.18000.1800-
24 Oct 20220.18000.18000.18000.18000.18002,088
21 Oct 20220.18500.18500.18500.18500.1850-
20 Oct 20220.18500.18500.18500.18500.1850-
19 Oct 20220.18000.18500.18000.18500.185058,027
18 Oct 20220.18500.18500.18500.18500.1850-
17 Oct 20220.18500.18500.18500.18500.1850-
14 Oct 20220.18500.18500.18500.18500.1850-
13 Oct 20220.18500.18500.18500.18500.1850-
12 Oct 20220.18500.18500.18500.18500.1850-
11 Oct 20220.18500.18500.18500.18500.1850-
10 Oct 20220.18000.18500.18000.18500.185010,000
07 Oct 20220.18000.18000.18000.18000.1800-
06 Oct 20220.18000.18000.18000.18000.1800-
05 Oct 20220.18000.18000.18000.18000.1800-
04 Oct 20220.18000.18000.18000.18000.1800-
03 Oct 20220.18000.18000.18000.18000.1800-
30 Sept 20220.18500.18500.18000.18000.180059,730
29 Sept 20220.19000.19000.18500.18500.185032,000
28 Sept 20220.20000.20000.20000.20000.2000-
27 Sept 20220.20000.20000.20000.20000.2000-
26 Sept 20220.20000.20000.20000.20000.2000-
23 Sept 20220.20000.20000.20000.20000.200025,000
21 Sept 20220.20000.20000.20000.20000.2000-
20 Sept 20220.20000.20000.20000.20000.200025,000
19 Sept 20220.20000.20000.20000.20000.200025,000
16 Sept 20220.20000.20500.20000.20000.2000413,116
15 Sept 20220.20000.20000.19000.19000.1900303,472
14 Sept 20220.21500.21500.21000.21000.210042,260
13 Sept 20220.22000.22000.22000.22000.2200-
12 Sept 20220.22000.22000.22000.22000.22005,000
09 Sept 20220.22000.22000.22000.22000.220025,000
08 Sept 20220.22000.22500.20000.22000.2200718,878
07 Sept 20220.19000.19000.19000.19000.1900-
06 Sept 20220.19000.19000.19000.19000.1900-
05 Sept 20220.19500.19500.19000.19000.190044,900
02 Sept 20220.18000.18500.18000.18500.185076,500
01 Sept 20220.18500.18500.18500.18500.1850-
31 Aug 20220.18500.18500.18500.18500.1850-
30 Aug 20220.18500.18500.18500.18500.1850-
29 Aug 20220.18500.18500.18500.18500.18501,620
26 Aug 20220.18500.18500.18500.18500.1850-
25 Aug 20220.18500.18500.18500.18500.1850-
24 Aug 20220.18500.18500.18500.18500.18501
23 Aug 20220.18750.18750.18750.18750.1875125,000
22 Aug 20220.18000.18000.18000.18000.1800-
19 Aug 20220.18500.18500.18000.18000.1800130,056
18 Aug 20220.18500.18500.18500.18500.1850-
17 Aug 20220.18500.18500.18500.18500.185019,999
16 Aug 20220.18500.18500.18500.18500.1850-
15 Aug 20220.18500.18500.18500.18500.1850-
12 Aug 20220.18500.18500.18500.18500.18501,500
11 Aug 20220.18500.18500.18500.18500.185040,526
10 Aug 20220.20500.20500.20000.20000.200029,675
09 Aug 20220.21000.21000.21000.21000.2100-
08 Aug 20220.21000.21000.21000.21000.2100-
05 Aug 20220.21000.21000.21000.21000.2100-
04 Aug 20220.21000.21000.21000.21000.2100-
03 Aug 20220.21000.21000.21000.21000.2100-
02 Aug 20220.21000.21000.21000.21000.2100-
01 Aug 20220.21000.21000.21000.21000.2100-
29 July 20220.20500.21000.20500.21000.210025,000
28 July 20220.21500.21500.21500.21500.2150-
27 July 20220.21500.21500.21500.21500.2150-
26 July 20220.21500.21500.21500.21500.2150-
25 July 20220.18500.21500.18500.21500.21505,000
22 July 20220.21500.21500.21500.21500.21504,831
21 July 20220.21500.21500.21500.21500.21504,261
20 July 20220.15000.15000.15000.15000.1500-
19 July 20220.15000.15000.15000.15000.15003,000
18 July 20220.22000.22000.22000.22000.2200-
15 July 20220.22000.22000.22000.22000.2200-
14 July 20220.22000.22000.22000.22000.2200-
13 July 20220.22000.22000.22000.22000.22003,000
12 July 20220.24000.24000.24000.24000.2400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...