Australia markets close in 2 hours 45 minutes

TrivarX Limited (TRI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0240-0.0010 (-4.00%)
As of 12:57PM AEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20240.02600.02600.02400.02400.0240176,923
25 June 20240.02400.02600.02400.02500.0250111,038
24 June 20240.02600.02700.02300.02300.02301,712,704
21 June 20240.02500.02600.02500.02500.02502,106,605
20 June 20240.02500.02500.02500.02500.0250661,215
19 June 20240.02600.02700.02500.02500.0250476,175
18 June 20240.02700.02800.02700.02800.0280245,104
17 June 20240.02600.02600.02600.02600.0260215,562
14 June 20240.02800.02800.02600.02600.0260839,854
13 June 20240.02800.02800.02700.02700.0270277,307
12 June 20240.02700.02700.02600.02700.0270457,677
11 June 20240.02800.02800.02600.02700.0270803,904
07 June 20240.02800.02800.02600.02800.0280211,264
06 June 20240.02500.02900.02500.02900.02901,349,367
05 June 20240.02600.02600.02600.02600.0260304,702
04 June 20240.02600.02600.02600.02600.0260202,172
03 June 20240.02700.02700.02600.02600.0260229,174
31 May 20240.02600.02700.02600.02700.0270213,038
30 May 20240.02700.02700.02700.02700.02701,820,871
29 May 20240.02700.02700.02700.02700.0270495,123
28 May 20240.02700.02700.02700.02700.027090,174
27 May 20240.03000.03000.02800.02800.0280619,736
24 May 20240.02700.03000.02700.03000.0300936,020
23 May 20240.02700.02700.02600.02600.0260857,425
22 May 20240.02600.02700.02600.02700.02701,566,119
21 May 20240.02900.02900.02700.02700.0270524,075
20 May 20240.02900.03000.02500.03000.03002,202,357
17 May 20240.03000.03100.02800.02800.0280719,692
16 May 20240.02800.02800.02600.02800.02802,019,783
15 May 20240.02600.02800.02600.02800.02802,746,930
14 May 20240.02900.02900.02600.02600.02603,303,360
13 May 20240.03000.03000.02900.02900.0290526,156
10 May 20240.02900.03200.02800.02900.02902,774,193
09 May 20240.03200.03200.02900.02900.02903,241,173
08 May 20240.03400.03400.03200.03200.0320252,000
07 May 20240.03600.03600.03300.03400.03401,270,505
06 May 20240.03400.03600.03300.03500.03504,566,037
03 May 20240.03300.03500.03100.03200.03207,729,514
02 May 20240.03600.03800.02900.02900.029019,901,600
01 May 2024------
30 Apr 2024------
29 Apr 20240.02600.02600.02300.02600.02601,053,956
26 Apr 20240.02600.02600.02500.02600.02602,035,518
24 Apr 20240.02400.02600.02400.02600.026066,587
23 Apr 20240.02500.02500.02500.02500.0250414,847
22 Apr 20240.02400.02400.02400.02400.0240550,000
19 Apr 20240.02400.02400.02400.02400.0240213,413
18 Apr 20240.02400.02400.02400.02400.0240302
17 Apr 20240.02400.02400.02400.02400.0240432,610
16 Apr 20240.02300.02300.02300.02300.023012,500
15 Apr 20240.02500.02500.02500.02500.025039,418
12 Apr 20240.02400.02500.02400.02500.0250241,838
11 Apr 20240.02500.02500.02400.02400.02401,755,659
10 Apr 20240.02800.02800.02600.02600.0260785,321
09 Apr 20240.02800.02800.02600.02600.026056,852
08 Apr 20240.02800.02800.02800.02800.028050,390
05 Apr 20240.02900.03000.02900.03000.030045,729
04 Apr 20240.02800.02800.02800.02800.028089,103
03 Apr 20240.02800.02800.02800.02800.028050,000
02 Apr 20240.02900.02900.02800.02800.028015,249
28 Mar 2024------
27 Mar 2024------
26 Mar 20240.02900.02900.02900.02900.0290132,660
25 Mar 20240.02900.02900.02900.02900.029013,593
22 Mar 2024------
21 Mar 20240.03100.03100.02900.02900.0290508,185
20 Mar 20240.03100.03100.03100.03100.0310500
19 Mar 20240.03100.03100.03100.03100.031026,923
18 Mar 2024------
15 Mar 20240.03100.03500.03100.03500.035020,154
14 Mar 20240.03100.03100.03100.03100.0310225,000
13 Mar 20240.03100.03100.03000.03000.0300100,000
12 Mar 20240.03000.03000.03000.03000.030018,590
11 Mar 20240.03100.03100.03000.03000.0300169,246
08 Mar 20240.03100.03100.03100.03100.0310301,326
07 Mar 20240.03500.03500.03100.03100.0310275,212
06 Mar 20240.03100.03600.03100.03200.0320510,474
05 Mar 20240.03200.03200.03200.03200.0320797,131
04 Mar 20240.03800.03800.03200.03200.03201,476,745
01 Mar 20240.03400.03900.03400.03800.03801,124,742
29 Feb 20240.03600.03600.03300.03300.033049,000
28 Feb 20240.03900.04200.03200.03300.03304,899,451
27 Feb 20240.03200.04000.03200.03800.03803,795,779
26 Feb 20240.02900.03200.02800.03200.0320786,107
23 Feb 20240.03100.03300.02800.03000.03001,001,266
22 Feb 20240.02500.03600.02500.03100.03105,079,485
21 Feb 20240.02200.02200.02200.02200.02205,140
20 Feb 20240.02500.02500.02400.02500.0250876,781
19 Feb 20240.02600.02600.02600.02600.026017
16 Feb 20240.02400.02500.02400.02500.0250423,147
15 Feb 20240.02100.02100.02100.02100.021053,933
14 Feb 20240.02100.02100.02100.02100.021065,000
13 Feb 20240.02200.02500.02100.02100.0210284,893
12 Feb 20240.02500.02500.02300.02500.0250106,344
09 Feb 20240.02500.02500.02500.02500.025019
08 Feb 20240.02300.02400.02000.02400.0240428,656
07 Feb 20240.02400.02400.02400.02400.024010
06 Feb 2024------
05 Feb 20240.02400.02400.02400.02400.0240200,808
02 Feb 20240.02400.02400.02400.02450.024544,685
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...