Australia markets closed

The Reject Shop Limited (TRS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.1500-0.0300 (-0.72%)
At close: 04:10PM AEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Sept 20224.02004.21504.00004.20004.200033,916
02 Sept 20224.24004.24004.12004.20004.200037,701
01 Sept 20224.23004.25004.19004.25004.250010,974
31 Aug 20224.18004.25004.17004.24004.240057,023
30 Aug 20224.40004.40004.20004.20004.200017,835
29 Aug 20224.20004.34004.16004.26004.260054,272
26 Aug 20224.44004.51004.33004.35004.350052,959
25 Aug 20224.49004.49004.42004.46004.460047,546
24 Aug 20224.40004.52004.38004.49004.490075,137
23 Aug 20224.20004.34004.15004.30004.3000280,683
22 Aug 20224.42004.51004.28004.51004.510034,878
19 Aug 20224.50004.51004.34004.40004.400018,819
18 Aug 20224.57004.60004.44004.51004.510018,605
17 Aug 20224.60004.60004.35004.49004.490040,879
16 Aug 20224.59004.60004.45004.57004.570026,683
15 Aug 20224.54004.57004.50004.56004.560031,191
12 Aug 20224.31004.47004.30004.46004.460020,678
11 Aug 20224.49004.49004.27004.29004.290020,351
10 Aug 20224.54004.54004.40004.40004.400013,390
09 Aug 20224.35004.54004.35004.50004.500070,489
08 Aug 20224.40004.40004.32004.32004.320025,416
05 Aug 20224.26004.40004.25004.40004.400024,578
04 Aug 20224.11004.26004.11004.26004.260017,737
03 Aug 20224.20004.20004.07004.07004.070042,437
02 Aug 20224.35004.36004.21004.26004.260025,586
01 Aug 20224.30004.38004.25504.31004.310027,394
29 July 20224.39004.39004.30004.30004.300025,198
28 July 20224.31004.40004.31004.34004.340033,720
27 July 20224.03004.29004.03004.29004.290028,229
26 July 20224.15004.17004.03004.03004.030030,621
25 July 20224.10004.15004.00004.15004.150014,417
22 July 20224.08004.17004.02504.05004.050053,532
21 July 20223.90004.12003.89004.08004.0800854,776
20 July 20223.93004.09003.85003.85003.85001,082,911
19 July 20223.85003.98003.76003.90003.900061,484
18 July 20223.79003.85003.67003.85003.85008,918
15 July 20223.76003.76003.51003.57003.570060,575
14 July 20223.58003.77003.56003.77003.770022,145
13 July 20223.54003.58003.53003.53003.530018,013
12 July 20223.60003.60003.50003.51003.510016,642
11 July 20223.58003.63003.52003.63003.630016,973
08 July 20223.69003.75003.49003.56003.560033,339
07 July 20223.61003.70003.61003.65003.650021,493
06 July 20223.65003.80003.56003.56003.560034,835
05 July 20223.27003.62003.27003.53003.530040,418
04 July 20223.23003.41003.23003.41003.41007,135
01 July 20223.26003.42003.22003.23003.230027,334
30 June 20223.55003.55003.16003.25003.250074,459
29 June 20223.53003.53003.37003.43003.430076,731
28 June 20223.27003.59003.27003.53003.530094,265
27 June 20223.07003.28003.07003.27003.270025,870
24 June 20223.08003.25003.05003.05003.050050,237
23 June 20223.10003.14003.00003.02003.020081,243
22 June 20223.18003.18003.05003.09003.090027,808
21 June 20223.13003.25003.05003.18003.180022,349
20 June 20223.09003.17003.04003.08003.080055,211
17 June 20223.31003.31003.02003.08003.0800144,591
16 June 20223.14003.47003.10003.39003.390059,218
15 June 20223.10003.19002.82002.85002.8500297,676
14 June 20223.30003.40003.15003.23003.2300119,184
10 June 20223.57003.65003.53003.54003.540019,983
09 June 20223.55003.64003.54003.57003.570014,438
08 June 20223.43003.55003.43003.52003.520021,025
07 June 20223.46003.50003.43003.43003.43006,248
06 June 20223.50003.50003.42003.46003.460029,687
03 June 20223.57003.60003.50003.52003.520012,336
02 June 20223.57003.64003.50003.56003.560013,661
01 June 20223.69003.69003.50003.53003.530021,943
31 May 20223.64503.69003.63003.69003.690014,537
30 May 20223.69003.69003.53003.64003.640047,809
27 May 20223.58003.69003.58003.68003.680020,647
26 May 20223.52003.60003.43003.54003.540024,167
25 May 20223.68003.77003.52003.52003.5200125,518
24 May 20223.74003.74003.63003.65003.650014,905
23 May 20223.59003.74003.59003.74003.740030,544
20 May 20223.68003.80003.59003.59003.590045,543
19 May 20223.78003.90003.68003.71003.710033,678
18 May 20223.94003.94003.77003.77003.770016,469
17 May 20223.78003.98003.78003.90003.900028,887
16 May 20223.65003.79003.65003.78003.780011,338
13 May 20223.55003.87003.55003.56003.5600135,033
12 May 20223.53003.60003.53003.55003.550042,611
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...