Australia markets closed

Tanga Resources Limited (TRL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0390-0.0020 (-4.88%)
At close: 10:43AM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20210.04000.04000.03900.03900.0390810,000
15 Apr 20210.04300.04300.04100.04100.0410345,000
14 Apr 20210.04200.04300.04200.04300.04304,256,598
13 Apr 20210.04200.04200.04200.04200.0420150,000
12 Apr 20210.04300.04300.04300.04300.0430680,315
09 Apr 20210.04200.04200.04000.04000.04001,099,627
08 Apr 20210.04300.04300.04300.04300.0430250,000
07 Apr 20210.04100.04100.04100.04100.0410-
06 Apr 20210.04100.04100.04100.04100.041014,443
01 Apr 20210.04100.04100.04100.04100.0410135,557
31 Mar 20210.04100.04100.03900.04000.04002,408,960
30 Mar 20210.04000.04000.04000.04000.0400-
29 Mar 20210.04000.04000.04000.04000.040039,953
26 Mar 20210.04300.04300.04000.04100.04102,645,833
25 Mar 20210.04300.04300.04300.04300.0430-
24 Mar 20210.04300.04300.04300.04300.0430200,000
23 Mar 20210.04000.04000.04000.04000.0400-
22 Mar 20210.04000.04000.04000.04000.04003,250
19 Mar 20210.04000.04000.04000.04000.0400-
18 Mar 20210.04100.04100.04000.04000.0400797,975
17 Mar 20210.04200.04200.04200.04200.042015,000
16 Mar 20210.04200.04200.04200.04200.0420325,000
15 Mar 20210.04100.04100.04100.04100.0410-
12 Mar 20210.04100.04100.04100.04100.0410-
11 Mar 20210.04100.04100.04100.04100.0410-
10 Mar 20210.04100.04100.04100.04100.0410-
09 Mar 20210.04100.04100.04100.04100.0410-
08 Mar 20210.04100.04100.04100.04100.041025,000
05 Mar 20210.04500.04500.04000.04000.04002,050,971
04 Mar 20210.04500.04600.04500.04500.0450612,142
03 Mar 20210.04400.04500.04300.04500.0450595,000
02 Mar 20210.04400.04400.04400.04400.0440100,000
01 Mar 20210.04500.04500.04400.04400.0440540,041
26 Feb 20210.04600.04600.04600.04600.046088,178
25 Feb 20210.04600.04600.04600.04600.0460448,871
24 Feb 20210.04500.04500.04500.04500.0450-
23 Feb 20210.04500.04500.04500.04500.0450220,530
22 Feb 20210.04600.04600.04500.04500.0450295,521
19 Feb 20210.04600.04600.04600.04600.046050,000
18 Feb 20210.04600.04600.04500.04500.0450289,983
17 Feb 20210.04900.04900.04700.04700.0470410,909
16 Feb 20210.04900.05000.04800.04800.0480233,855
15 Feb 20210.04800.04800.04700.04800.0480510,041
12 Feb 20210.04900.05000.04800.05000.05001,768,691
11 Feb 20210.04700.04700.04700.04700.0470220,000
10 Feb 20210.04900.05000.04900.05000.0500154,444
09 Feb 20210.05000.05000.04700.04700.0470677,269
08 Feb 20210.05200.05400.05100.05200.0520499,291
05 Feb 20210.05000.05000.05000.05000.0500-
04 Feb 20210.05000.05000.05000.05000.05001,400,000
03 Feb 20210.04900.05000.04900.05000.05007,306,082
02 Feb 20210.05000.05000.04800.04800.04801,854,478
01 Feb 20210.05400.05400.05400.05400.0540-
29 Jan 20210.05200.05400.04900.05400.0540581,335
28 Jan 20210.05100.05100.05000.05000.0500500,000
27 Jan 20210.05400.05400.05100.05100.0510398,584
25 Jan 20210.05400.05400.05400.05400.05404,300
22 Jan 20210.05200.05200.05100.05200.0520137,893
21 Jan 20210.05100.05200.05100.05100.0510287,506
20 Jan 20210.04900.04900.04900.04900.049060,110
19 Jan 20210.05100.05200.04900.04900.0490339,475
18 Jan 20210.05100.05100.05000.05000.0500737,940
15 Jan 20210.05200.05400.05000.05100.05101,314,028
14 Jan 20210.05200.05300.05000.05000.0500902,906
13 Jan 20210.05000.05000.05000.05000.0500-
12 Jan 20210.05200.05300.04900.05000.0500758,813
11 Jan 20210.05200.05300.05200.05200.0520502,500
08 Jan 20210.05500.05500.05500.05500.055097,621
07 Jan 20210.05000.05000.05000.05000.050034,299
06 Jan 20210.05200.05300.05000.05000.05001,094,906
05 Jan 20210.05200.05400.05200.05300.0530993,143
04 Jan 20210.05300.05400.05200.05200.0520267,857
31 Dec 20200.05200.05200.05200.05200.0520100,000
30 Dec 20200.05000.05000.05000.05000.050069,899
29 Dec 20200.05000.05000.05000.05000.0500340,000
24 Dec 20200.04700.04700.04700.04700.047025,000
23 Dec 20200.04500.04500.04500.04500.0450-
22 Dec 20200.04500.04600.04500.04500.04501,211,500
21 Dec 20200.04800.04800.04600.04600.0460104,517
18 Dec 20200.04800.05000.04800.05000.050029,593
17 Dec 20200.04700.04700.04500.04500.04501,663,666
16 Dec 20200.05000.05000.04700.04700.0470205,594
15 Dec 20200.04900.05100.04600.04600.04601,942,540
14 Dec 20200.05100.05100.05000.05000.0500200,000
11 Dec 20200.05100.05400.04900.04900.049066,979
10 Dec 20200.05000.05000.04800.04900.0490472,488
09 Dec 20200.04800.04900.04800.04900.0490544,000
08 Dec 20200.04700.04800.04700.04700.04701,139,438
07 Dec 20200.05000.05000.04700.04800.0480100,500
04 Dec 20200.04800.04800.04800.04800.0480320,665
03 Dec 20200.04700.05000.04700.04700.04702,357,408
02 Dec 20200.04400.04700.04400.04700.04701,987,276
01 Dec 20200.04800.04800.04500.04500.0450678,622
30 Nov 20200.04800.04800.04800.04800.048025,000
27 Nov 20200.04800.04800.04700.04800.0480682,613
26 Nov 20200.04800.04800.04600.04700.0470888,931
25 Nov 20200.04600.04800.04600.04800.0480951,559
24 Nov 20200.05000.05000.05000.05000.0500-
23 Nov 20200.05400.05400.05000.05000.0500170,403
20 Nov 20200.05300.05900.05000.05400.05402,129,939
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...