The Reject Shop Limited (TRS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 05:10PM AEDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 3.2400 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 4,650 |
| 03 Oct 2024 | 3.1900 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 2,373 |
| 02 Oct 2024 | 3.1800 | 3.2700 | 3.1800 | 3.1900 | 3.1900 | 11,410 |
| 01 Oct 2024 | 3.1900 | 3.2200 | 3.1600 | 3.1800 | 3.1800 | 6,098 |
| 30 Sept 2024 | 3.2500 | 3.2800 | 3.1900 | 3.2100 | 3.2100 | 13,693 |
| 27 Sept 2024 | 3.1300 | 3.2500 | 3.1300 | 3.2500 | 3.2500 | 23,938 |
| 26 Sept 2024 | 3.1200 | 3.1500 | 3.1200 | 3.1300 | 3.1300 | 9,234 |
| 25 Sept 2024 | 3.1200 | 3.1350 | 3.1100 | 3.1200 | 3.1200 | 8,105 |
| 24 Sept 2024 | 3.1100 | 3.1300 | 3.1000 | 3.1200 | 3.1200 | 4,794 |
| 23 Sept 2024 | 3.1600 | 3.1800 | 3.1100 | 3.1100 | 3.1100 | 7,574 |
| 20 Sept 2024 | 3.1500 | 3.1600 | 3.1100 | 3.1100 | 3.1100 | 13,918 |
| 19 Sept 2024 | 3.1200 | 3.1250 | 3.1000 | 3.1000 | 3.1000 | 10,532 |
| 18 Sept 2024 | 3.1200 | 3.1300 | 3.1100 | 3.1100 | 3.1100 | 6,637 |
| 17 Sept 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1200 | 3.1200 | 6,554 |
| 16 Sept 2024 | 3.1300 | 3.1600 | 3.1300 | 3.1400 | 3.1400 | 9,698 |
| 13 Sept 2024 | 3.1700 | 3.2000 | 3.1300 | 3.1400 | 3.1400 | 5,296 |
| 12 Sept 2024 | 3.1300 | 3.1650 | 3.1200 | 3.1400 | 3.1400 | 908 |
| 11 Sept 2024 | 3.1800 | 3.2000 | 3.1200 | 3.1200 | 3.1200 | 14,431 |
| 10 Sept 2024 | 3.1800 | 3.2500 | 3.1800 | 3.1800 | 3.1800 | 9,896 |
| 09 Sept 2024 | 3.2500 | 3.2500 | 3.1800 | 3.1900 | 3.1900 | 11,227 |
| 06 Sept 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | 3.2500 | 15,480 |
| 05 Sept 2024 | 3.2000 | 3.2700 | 3.2000 | 3.2000 | 3.2000 | 22,570 |
| 04 Sept 2024 | 3.1500 | 3.2900 | 3.1500 | 3.2000 | 3.2000 | 36,046 |
| 03 Sept 2024 | 3.1600 | 3.1700 | 3.1200 | 3.1200 | 3.1200 | 21,712 |
| 02 Sept 2024 | 3.1500 | 3.1800 | 3.1200 | 3.1400 | 3.1400 | 4,480 |
| 30 Aug 2024 | 3.1200 | 3.1800 | 3.1100 | 3.1100 | 3.1100 | 16,475 |
| 29 Aug 2024 | 3.1600 | 3.1800 | 3.1000 | 3.1000 | 3.1000 | 40,117 |
| 28 Aug 2024 | 3.1400 | 3.1800 | 3.1100 | 3.1600 | 3.1600 | 6,199 |
| 27 Aug 2024 | 3.1200 | 3.1900 | 3.1100 | 3.1400 | 3.1400 | 16,795 |
| 26 Aug 2024 | 3.2000 | 3.2300 | 3.1200 | 3.1200 | 3.1200 | 28,333 |
| 23 Aug 2024 | 3.1000 | 3.2000 | 3.0800 | 3.1200 | 3.1200 | 87,757 |
| 22 Aug 2024 | 3.2000 | 3.2100 | 3.0600 | 3.0900 | 3.0900 | 215,714 |
| 21 Aug 2024 | 3.4100 | 3.4900 | 3.3400 | 3.4200 | 3.4200 | 5,097 |
| 20 Aug 2024 | 3.4700 | 3.4900 | 3.4000 | 3.4000 | 3.4000 | 21,935 |
| 19 Aug 2024 | 3.5000 | 3.5000 | 3.3300 | 3.4400 | 3.4400 | 47,875 |
| 16 Aug 2024 | 3.5000 | 3.5700 | 3.3200 | 3.4900 | 3.4900 | 62,818 |
| 15 Aug 2024 | 3.3800 | 3.6300 | 3.3400 | 3.5000 | 3.5000 | 111,761 |
| 14 Aug 2024 | 3.2200 | 3.4100 | 3.2200 | 3.3900 | 3.3900 | 27,941 |
| 13 Aug 2024 | 3.2400 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 41,538 |
| 12 Aug 2024 | 3.1900 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | 17,356 |
| 09 Aug 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1500 | 3.1500 | 9,937 |
| 08 Aug 2024 | 3.1800 | 3.1800 | 3.1100 | 3.1100 | 3.1100 | 16,490 |
| 07 Aug 2024 | 3.1000 | 3.1900 | 3.1000 | 3.1900 | 3.1900 | 28,935 |
| 06 Aug 2024 | 3.1500 | 3.1750 | 3.1400 | 3.1400 | 3.1400 | 12,449 |
| 05 Aug 2024 | 3.2500 | 3.2500 | 3.1300 | 3.1700 | 3.1700 | 42,997 |
| 02 Aug 2024 | 3.2500 | 3.3100 | 3.2500 | 3.2500 | 3.2500 | 14,678 |
| 01 Aug 2024 | 3.3300 | 3.3300 | 3.2500 | 3.2500 | 3.2500 | 10,790 |
| 31 July 2024 | 3.3200 | 3.3200 | 3.2500 | 3.2800 | 3.2800 | 29,501 |
| 30 July 2024 | 3.2700 | 3.3400 | 3.2500 | 3.3000 | 3.3000 | 25,421 |
| 29 July 2024 | 3.3100 | 3.3300 | 3.2600 | 3.2600 | 3.2600 | 19,818 |
| 26 July 2024 | 3.3200 | 3.3300 | 3.3000 | 3.3000 | 3.3000 | 31,441 |
| 25 July 2024 | 3.3600 | 3.4000 | 3.3100 | 3.4000 | 3.4000 | 21,989 |
| 24 July 2024 | 3.2500 | 3.3300 | 3.2500 | 3.3200 | 3.3200 | 36,609 |
| 23 July 2024 | 3.1600 | 3.2500 | 3.1600 | 3.2500 | 3.2500 | 53,745 |
| 22 July 2024 | 3.1000 | 3.1800 | 3.1000 | 3.1400 | 3.1400 | 109,217 |
| 19 July 2024 | 3.1000 | 3.1200 | 3.0900 | 3.1000 | 3.1000 | 26,014 |
| 18 July 2024 | 3.0800 | 3.1100 | 3.0800 | 3.1000 | 3.1000 | 39,441 |
| 17 July 2024 | 3.1000 | 3.1000 | 3.0700 | 3.0800 | 3.0800 | 7,052 |
| 16 July 2024 | 3.0900 | 3.0900 | 3.0750 | 3.0800 | 3.0800 | 30,664 |
| 15 July 2024 | 3.1000 | 3.1100 | 3.0900 | 3.0900 | 3.0900 | 37,317 |
| 12 July 2024 | 3.1000 | 3.1500 | 3.0800 | 3.0800 | 3.0800 | 54,139 |
| 11 July 2024 | 3.1400 | 3.1400 | 3.0900 | 3.1000 | 3.1000 | 29,068 |
| 10 July 2024 | 3.1100 | 3.1200 | 3.0700 | 3.1000 | 3.1000 | 55,845 |
| 09 July 2024 | 3.1000 | 3.1200 | 3.0900 | 3.1100 | 3.1100 | 11,943 |
| 08 July 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1000 | 3.1000 | 42,216 |
| 05 July 2024 | 3.1400 | 3.1400 | 3.0900 | 3.0900 | 3.0900 | 87,963 |
| 04 July 2024 | 3.1500 | 3.1700 | 3.1300 | 3.1400 | 3.1400 | 39,077 |
| 03 July 2024 | 3.2900 | 3.2900 | 3.1250 | 3.1400 | 3.1400 | 51,435 |
| 02 July 2024 | 3.3200 | 3.3200 | 3.2000 | 3.3100 | 3.3100 | 17,760 |
| 01 July 2024 | 3.3900 | 3.3900 | 3.2200 | 3.3000 | 3.3000 | 22,455 |
| 28 June 2024 | 3.1300 | 3.3900 | 3.0700 | 3.3900 | 3.3900 | 154,014 |
| 27 June 2024 | 3.1000 | 3.1400 | 3.0600 | 3.1300 | 3.1300 | 63,467 |
| 26 June 2024 | 3.1200 | 3.1600 | 3.0900 | 3.0900 | 3.0900 | 57,007 |
| 25 June 2024 | 3.1300 | 3.1700 | 3.1100 | 3.1200 | 3.1200 | 39,017 |
| 24 June 2024 | 3.1000 | 3.1500 | 3.0800 | 3.1200 | 3.1200 | 46,133 |
| 21 June 2024 | 3.1000 | 3.1100 | 3.0800 | 3.1000 | 3.1000 | 49,909 |
| 20 June 2024 | 3.0800 | 3.1400 | 3.0800 | 3.1200 | 3.1200 | 41,192 |
| 19 June 2024 | 3.1300 | 3.1700 | 3.0700 | 3.0700 | 3.0700 | 79,249 |
| 18 June 2024 | 3.0800 | 3.1400 | 3.0600 | 3.0900 | 3.0900 | 65,047 |
| 17 June 2024 | 3.1200 | 3.1500 | 3.0700 | 3.1000 | 3.1000 | 112,711 |
| 14 June 2024 | 3.1200 | 3.1600 | 3.0900 | 3.1200 | 3.1200 | 99,852 |
| 13 June 2024 | 3.2100 | 3.2100 | 3.1000 | 3.1100 | 3.1100 | 211,841 |
| 12 June 2024 | 3.2400 | 3.2500 | 3.1800 | 3.1800 | 3.1800 | 99,596 |
| 11 June 2024 | 3.3000 | 3.3200 | 3.2400 | 3.3000 | 3.3000 | 82,723 |
| 07 June 2024 | 3.3600 | 3.3600 | 3.2900 | 3.3000 | 3.3000 | 42,955 |
| 06 June 2024 | 3.2900 | 3.4200 | 3.2900 | 3.3600 | 3.3600 | 33,033 |
| 05 June 2024 | 3.2700 | 3.3600 | 3.2400 | 3.2600 | 3.2600 | 49,485 |
| 04 June 2024 | 3.3200 | 3.3500 | 3.1800 | 3.2800 | 3.2800 | 108,835 |
| 03 June 2024 | 3.4700 | 3.4700 | 3.3200 | 3.3200 | 3.3200 | 71,800 |
| 31 May 2024 | 3.3500 | 3.5100 | 3.3100 | 3.4900 | 3.4900 | 51,083 |
| 30 May 2024 | 3.2100 | 3.3500 | 3.1800 | 3.3500 | 3.3500 | 55,051 |
| 29 May 2024 | 3.4200 | 3.4200 | 3.1800 | 3.2400 | 3.2400 | 179,713 |
| 28 May 2024 | 3.4500 | 3.4700 | 3.3700 | 3.3800 | 3.3800 | 215,747 |
| 27 May 2024 | 3.4500 | 3.4900 | 3.4000 | 3.4300 | 3.4300 | 108,768 |
| 24 May 2024 | 3.4800 | 3.5400 | 3.3500 | 3.3800 | 3.3800 | 98,062 |
| 23 May 2024 | 3.6000 | 3.6000 | 3.2900 | 3.5000 | 3.5000 | 240,452 |
| 22 May 2024 | 3.7500 | 3.7500 | 3.6500 | 3.6900 | 3.6900 | 86,987 |
| 21 May 2024 | 3.8000 | 3.8200 | 3.7700 | 3.7700 | 3.7700 | 19,929 |
| 20 May 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7800 | 3.7800 | 32,837 |
| 17 May 2024 | 3.8900 | 3.8900 | 3.7800 | 3.7800 | 3.7800 | 61,394 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.