Australia markets close in 2 hours 1 minute

The Reject Shop Limited (TRS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.0800+0.0700 (+1.75%)
As of 01:35PM AEDT. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20234.01004.09004.01004.08004.08002,297
27 Jan 20234.10004.10003.96004.01004.010022,889
25 Jan 20234.17004.17004.09004.10004.100015,239
24 Jan 20234.17004.18004.17004.17004.17001,363
23 Jan 20234.25004.25004.15004.23004.23005,291
20 Jan 20234.24004.27004.19004.21004.210015,153
19 Jan 20234.14004.20004.13004.19004.19004,088
18 Jan 20234.14004.15004.11004.11004.11004,157
17 Jan 20234.09004.20004.09004.09004.09004,408
16 Jan 20234.20004.21004.09004.09004.0900987
13 Jan 20234.22004.22004.07004.11004.110012,114
12 Jan 20234.22004.23504.19004.22004.22005,463
11 Jan 20234.15004.24004.09004.18004.18008,801
10 Jan 20234.08004.14004.05004.14004.14004,667
09 Jan 20234.26004.30004.05004.05004.050016,998
06 Jan 20234.23004.26504.20004.26004.26006,746
05 Jan 20234.15004.28004.15004.23004.2300431
04 Jan 20234.30004.36004.12004.13004.130013,494
03 Jan 20234.31004.34004.28004.28004.2800595
30 Dec 20224.18004.32004.18004.22004.22009,116
29 Dec 20224.05004.20004.05004.20004.20009,155
28 Dec 20224.11004.17004.05004.05004.05001,246
23 Dec 20224.17004.17004.06004.13004.130073,528
22 Dec 20223.95004.18003.95004.10004.10005,826
21 Dec 20224.04004.12003.98003.99003.990011,959
20 Dec 20223.96004.13003.96004.04004.04003,795
19 Dec 20223.91004.22003.91003.99003.990019,016
16 Dec 20223.94004.08003.79003.91003.91003,518
15 Dec 20223.96004.01003.84003.93003.93009,352
14 Dec 20223.99003.99003.90003.96003.96003,269
13 Dec 20224.07004.18003.73003.98003.980016,193
12 Dec 20224.19004.27004.01004.07004.070016,278
09 Dec 20223.90004.11003.90004.11004.11008,252
08 Dec 20223.72003.96003.60003.90003.9000100,697
07 Dec 20223.99004.01003.66003.86003.860066,937
06 Dec 20224.00004.14003.91003.99003.990026,841
05 Dec 20224.30004.31004.00004.15004.150011,058
02 Dec 20224.31004.43004.28004.33004.33005,624
01 Dec 20224.50004.60004.24004.29004.290032,604
30 Nov 20224.60004.62004.50004.50004.50007,195
29 Nov 20224.55004.64004.52004.60004.60008,534
28 Nov 20224.63004.66004.55004.55004.55002,087
25 Nov 20224.65004.79004.59004.59004.59009,053
24 Nov 20224.65004.65004.60004.60004.60003,313
23 Nov 20224.75004.75004.63004.65004.650010,101
22 Nov 20224.80004.82004.70004.75004.750019,632
21 Nov 20224.93004.93004.75004.81004.810037,407
18 Nov 20224.97004.97504.93004.95004.950021,158
17 Nov 20224.95005.04004.94504.96004.960017,079
16 Nov 20224.94005.08004.91004.95004.9500120,994
15 Nov 20224.96004.96004.90004.95004.950022,021
14 Nov 20225.00005.00004.90504.99004.99007,143
11 Nov 20224.90004.90004.81004.85004.850012,788
10 Nov 20224.92004.93004.82004.86004.86004,901
09 Nov 20224.88004.88004.75004.78004.780046,344
08 Nov 20225.01005.01004.88004.90004.900036,227
07 Nov 20224.98005.08004.96005.05005.050019,386
04 Nov 20225.05005.09004.92005.05005.050040,422
03 Nov 20224.80004.94004.80004.94004.940025,271
02 Nov 20224.68004.90004.68004.78004.780043,005
01 Nov 20224.68004.81004.68004.75004.750041,431
31 Oct 20224.60004.69004.59004.68004.680026,676
28 Oct 20224.42004.57004.39004.55004.550082,040
27 Oct 20224.44004.44004.38004.40004.400038,399
26 Oct 20224.43004.46004.40004.45004.450048,917
25 Oct 20224.40004.42004.35004.39004.390019,466
24 Oct 20224.44004.47004.40004.40004.40007,705
21 Oct 20224.29004.44004.29004.34004.340043,307
20 Oct 20224.26004.34004.24004.30004.300034,695
19 Oct 20224.20004.27004.18004.24004.2400132,396
18 Oct 20224.20004.24004.20004.20004.200054,842
17 Oct 20224.22004.22004.18004.20004.200037,655
14 Oct 20224.24004.24004.11004.20004.200084,587
13 Oct 20224.18004.24004.18004.22004.220072,297
12 Oct 20224.23004.26004.11004.22004.220036,252
11 Oct 20224.14004.29004.12004.20004.200069,810
10 Oct 20224.14004.20004.11004.12004.120016,126
07 Oct 20224.04004.14004.04004.14004.14006,821
06 Oct 20224.09004.09003.94004.09004.090083,373
05 Oct 20224.11004.17004.05004.10004.100013,321
04 Oct 20224.15004.15004.09004.11004.110019,902
03 Oct 20224.15004.16004.03004.07004.070085,095
30 Sept 20224.15004.22504.12004.15004.150029,429
29 Sept 20224.15004.19004.15004.18004.18004,463
28 Sept 20224.15004.15004.06004.07004.070010,682
27 Sept 20224.05004.17004.05004.17004.170010,460
26 Sept 20224.03004.06003.96504.06004.060025,861
23 Sept 20223.95004.04003.88003.96003.960035,619
21 Sept 20223.99004.06003.94003.98003.980045,171
20 Sept 20223.92003.99003.88003.88003.880036,927
19 Sept 20224.05004.11003.87004.01004.010049,493
16 Sept 20224.17004.17004.04004.05004.050055,469
15 Sept 20224.19004.20004.13004.20004.20008,991
14 Sept 20224.15004.23004.12004.20004.200055,323
13 Sept 20224.12004.19004.12004.19004.190013,812
12 Sept 20224.20004.20004.10004.10004.100021,955
09 Sept 20224.20004.20004.10004.20004.20007,030
08 Sept 20224.09004.20004.03004.20004.200054,102
07 Sept 20224.08004.17003.94004.07004.070041,527
06 Sept 20224.24004.30004.16004.20004.20005,954
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...