Australia markets close in 5 hours 23 minutes

The Reject Shop Limited (TRS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.33000.0000 (0.00%)
As of 04:10PM AEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20244.42004.42004.30004.33004.330027,699
18 Apr 20240.1 Dividend
17 Apr 20244.52004.52004.44004.46004.360025,433
16 Apr 20244.50004.50004.41004.46004.360094,412
15 Apr 20244.55004.56004.46004.50004.399152,139
12 Apr 20244.69004.69004.51004.55004.448051,017
11 Apr 20244.64004.73004.56004.60004.496939,784
10 Apr 20244.62004.71004.57004.62004.516445,360
09 Apr 20244.50004.60004.45004.60004.496938,746
08 Apr 20244.47004.56004.44004.47004.369841,506
05 Apr 20244.54004.54004.43004.47004.369822,870
04 Apr 20244.53004.55004.45004.45004.350215,405
03 Apr 20244.47004.48504.43004.44004.340427,887
02 Apr 20244.57004.61004.44004.47004.369833,422
28 Mar 20244.60004.74004.54004.55004.448033,914
27 Mar 20244.65004.65004.41004.41004.311114,847
26 Mar 20244.42004.45004.40004.45004.35026,971
25 Mar 20244.50004.53004.42004.44004.340438,734
22 Mar 20244.52004.63004.48004.48004.379644,218
21 Mar 20244.60004.63004.55004.55004.448022,792
20 Mar 20244.60004.61004.48004.48004.379625,367
19 Mar 20244.55004.64004.48004.63004.526252,491
18 Mar 20244.58004.65004.55004.55004.448026,799
15 Mar 20244.66004.68004.56004.56004.457822,734
14 Mar 20244.85004.85004.62004.66004.555539,290
13 Mar 20244.85004.86004.73004.85004.741322,557
12 Mar 20244.77004.88004.66004.86004.751056,951
11 Mar 20244.79004.83004.66004.69004.584817,096
08 Mar 20244.61004.89004.61004.89004.780459,537
07 Mar 20244.72004.74004.60004.66004.55557,341
06 Mar 20244.60004.78004.56004.66004.555557,452
05 Mar 20244.70004.72004.60004.61004.50666,625
04 Mar 20244.69004.70004.58504.69004.584831,600
01 Mar 20244.81004.84004.61004.69004.584825,548
29 Feb 20244.74004.86004.59004.76004.653382,640
28 Feb 20244.79004.88004.71004.71004.604415,266
27 Feb 20244.80004.87004.70004.71004.604412,485
26 Feb 20244.85004.94004.76004.76004.653338,661
23 Feb 20244.75004.91004.75004.85004.741340,225
22 Feb 20245.24005.24004.34004.54004.4382106,476
21 Feb 20245.25005.38005.23005.38005.259425,178
20 Feb 20245.20005.25005.15005.25005.132326,892
19 Feb 20245.20005.20005.06005.18005.063923,246
16 Feb 20245.09005.20005.07005.20005.08348,218
15 Feb 20245.22005.22005.15005.20005.083422,461
14 Feb 20245.20005.23005.16005.20005.083416,612
13 Feb 20245.25005.25005.19005.20005.083414,462
12 Feb 20245.20005.29005.20005.29005.17148,663
09 Feb 20245.28005.28005.08005.20005.08349,813
08 Feb 20245.20005.41005.20005.21005.09323,667
07 Feb 20245.45005.45005.21005.30005.18125,058
06 Feb 20245.38005.41005.25005.38005.25948,939
05 Feb 20245.40005.50005.24005.40005.278913,138
02 Feb 20245.49005.49005.39005.39005.26911,938
01 Feb 20245.40005.49005.39005.49005.366910,694
31 Jan 20245.46005.46005.35005.43005.30834,811
30 Jan 20245.47005.48005.47005.48005.35712,457
29 Jan 20245.49005.57005.49005.55005.425610,935
25 Jan 20245.45005.47005.45005.45005.32787,785
24 Jan 20245.44005.45005.38005.45005.32785,018
23 Jan 20245.41005.46005.37005.40005.27891,210
22 Jan 20245.45005.46005.20005.40005.278924,999
19 Jan 20245.40005.40005.40005.40005.2789-
18 Jan 20245.40005.45005.23005.40005.278913,820
17 Jan 20245.39005.50005.38005.40005.278913,105
16 Jan 20245.42005.42005.38005.40005.27894,204
15 Jan 20245.43005.44005.41005.41005.28872,099
12 Jan 20245.45005.48005.40005.41005.28874,671
11 Jan 20245.49005.49005.37005.45005.327817,920
10 Jan 20245.39005.49005.39005.49005.36692,210
09 Jan 20245.22005.42005.22005.42005.298511,413
08 Jan 20245.37005.40005.21005.40005.278911,783
05 Jan 20245.40005.40005.39005.40005.27891,243
04 Jan 20245.45005.45005.35005.40005.27896,321
03 Jan 20245.42005.46005.36005.45005.327816,527
02 Jan 20245.44005.45005.42005.45005.32788,495
29 Dec 20235.43005.45005.42005.45005.327824,469
28 Dec 20235.30005.42005.30005.33005.21052,360
27 Dec 20235.32005.32005.32005.32005.20071
22 Dec 20235.38005.43005.32005.40005.27891,819
21 Dec 20235.31005.43005.30005.43005.30837,937
20 Dec 20235.31005.44005.31005.43005.308316,945
19 Dec 20235.21005.30005.19005.28005.161613,616
18 Dec 20235.10005.27005.10005.27005.151815,556
15 Dec 20235.20005.20005.10005.10004.985710,356
14 Dec 20235.12005.26005.12005.15005.03453,072
13 Dec 20235.01005.13005.01005.12005.00523,389
12 Dec 20235.07005.07004.91005.04004.927016,016
11 Dec 20235.11005.20005.11005.11004.9954965
08 Dec 20235.11005.20005.10005.11004.99546,029
07 Dec 20235.18005.18005.15005.15005.03451,003
06 Dec 20235.00005.21505.00005.19005.07364,299
05 Dec 20235.23005.26005.17005.24005.12255,041
04 Dec 20235.10505.28005.10505.20005.083439,855
01 Dec 20235.12005.20004.99004.99004.87815,774
30 Nov 20235.17005.21005.00005.20005.083426,284
29 Nov 20235.17005.17005.07005.07004.956310,152
28 Nov 20235.11005.26005.10005.20005.083427,616
27 Nov 20235.13005.25005.10005.17005.05419,072
24 Nov 20235.10005.20005.09005.09004.97595,757
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...