The Reject Shop Limited (TRS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 4.1500 | 4.2250 | 4.1200 | 4.1500 | 4.1500 | 29,429 |
| 29 Sept 2022 | 4.1500 | 4.1900 | 4.1500 | 4.1800 | 4.1800 | 4,463 |
| 28 Sept 2022 | 4.1500 | 4.1500 | 4.0600 | 4.0700 | 4.0700 | 10,682 |
| 27 Sept 2022 | 4.0500 | 4.1700 | 4.0500 | 4.1700 | 4.1700 | 10,460 |
| 26 Sept 2022 | 4.0300 | 4.0600 | 3.9650 | 4.0600 | 4.0600 | 25,861 |
| 23 Sept 2022 | 3.9500 | 4.0400 | 3.8800 | 3.9600 | 3.9600 | 35,619 |
| 21 Sept 2022 | 3.9900 | 4.0600 | 3.9400 | 3.9800 | 3.9800 | 45,171 |
| 20 Sept 2022 | 3.9200 | 3.9900 | 3.8800 | 3.8800 | 3.8800 | 36,927 |
| 19 Sept 2022 | 4.0500 | 4.1100 | 3.8700 | 4.0100 | 4.0100 | 49,493 |
| 16 Sept 2022 | 4.1700 | 4.1700 | 4.0400 | 4.0500 | 4.0500 | 55,469 |
| 15 Sept 2022 | 4.1900 | 4.2000 | 4.1300 | 4.2000 | 4.2000 | 8,991 |
| 14 Sept 2022 | 4.1500 | 4.2300 | 4.1200 | 4.2000 | 4.2000 | 55,323 |
| 13 Sept 2022 | 4.1200 | 4.1900 | 4.1200 | 4.1900 | 4.1900 | 13,812 |
| 12 Sept 2022 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 21,955 |
| 09 Sept 2022 | 4.2000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 7,030 |
| 08 Sept 2022 | 4.0900 | 4.2000 | 4.0300 | 4.2000 | 4.2000 | 54,102 |
| 07 Sept 2022 | 4.0800 | 4.1700 | 3.9400 | 4.0700 | 4.0700 | 41,527 |
| 06 Sept 2022 | 4.2400 | 4.3000 | 4.1600 | 4.2000 | 4.2000 | 5,954 |
| 05 Sept 2022 | 4.0200 | 4.2150 | 4.0000 | 4.2000 | 4.2000 | 33,916 |
| 02 Sept 2022 | 4.2400 | 4.2400 | 4.1200 | 4.2000 | 4.2000 | 37,701 |
| 01 Sept 2022 | 4.2300 | 4.2500 | 4.1900 | 4.2500 | 4.2500 | 10,974 |
| 31 Aug 2022 | 4.1800 | 4.2500 | 4.1700 | 4.2400 | 4.2400 | 57,023 |
| 30 Aug 2022 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 17,835 |
| 29 Aug 2022 | 4.2000 | 4.3400 | 4.1600 | 4.2600 | 4.2600 | 54,272 |
| 26 Aug 2022 | 4.4400 | 4.5100 | 4.3300 | 4.3500 | 4.3500 | 52,959 |
| 25 Aug 2022 | 4.4900 | 4.4900 | 4.4200 | 4.4600 | 4.4600 | 47,546 |
| 24 Aug 2022 | 4.4000 | 4.5200 | 4.3800 | 4.4900 | 4.4900 | 75,137 |
| 23 Aug 2022 | 4.2000 | 4.3400 | 4.1500 | 4.3000 | 4.3000 | 280,683 |
| 22 Aug 2022 | 4.4200 | 4.5100 | 4.2800 | 4.5100 | 4.5100 | 34,878 |
| 19 Aug 2022 | 4.5000 | 4.5100 | 4.3400 | 4.4000 | 4.4000 | 18,819 |
| 18 Aug 2022 | 4.5700 | 4.6000 | 4.4400 | 4.5100 | 4.5100 | 18,605 |
| 17 Aug 2022 | 4.6000 | 4.6000 | 4.3500 | 4.4900 | 4.4900 | 40,879 |
| 16 Aug 2022 | 4.5900 | 4.6000 | 4.4500 | 4.5700 | 4.5700 | 26,683 |
| 15 Aug 2022 | 4.5400 | 4.5700 | 4.5000 | 4.5600 | 4.5600 | 31,191 |
| 12 Aug 2022 | 4.3100 | 4.4700 | 4.3000 | 4.4600 | 4.4600 | 20,678 |
| 11 Aug 2022 | 4.4900 | 4.4900 | 4.2700 | 4.2900 | 4.2900 | 20,351 |
| 10 Aug 2022 | 4.5400 | 4.5400 | 4.4000 | 4.4000 | 4.4000 | 13,390 |
| 09 Aug 2022 | 4.3500 | 4.5400 | 4.3500 | 4.5000 | 4.5000 | 70,489 |
| 08 Aug 2022 | 4.4000 | 4.4000 | 4.3200 | 4.3200 | 4.3200 | 25,416 |
| 05 Aug 2022 | 4.2600 | 4.4000 | 4.2500 | 4.4000 | 4.4000 | 24,578 |
| 04 Aug 2022 | 4.1100 | 4.2600 | 4.1100 | 4.2600 | 4.2600 | 17,737 |
| 03 Aug 2022 | 4.2000 | 4.2000 | 4.0700 | 4.0700 | 4.0700 | 42,437 |
| 02 Aug 2022 | 4.3500 | 4.3600 | 4.2100 | 4.2600 | 4.2600 | 25,586 |
| 01 Aug 2022 | 4.3000 | 4.3800 | 4.2550 | 4.3100 | 4.3100 | 27,394 |
| 29 July 2022 | 4.3900 | 4.3900 | 4.3000 | 4.3000 | 4.3000 | 25,198 |
| 28 July 2022 | 4.3100 | 4.4000 | 4.3100 | 4.3400 | 4.3400 | 33,720 |
| 27 July 2022 | 4.0300 | 4.2900 | 4.0300 | 4.2900 | 4.2900 | 28,229 |
| 26 July 2022 | 4.1500 | 4.1700 | 4.0300 | 4.0300 | 4.0300 | 30,621 |
| 25 July 2022 | 4.1000 | 4.1500 | 4.0000 | 4.1500 | 4.1500 | 14,417 |
| 22 July 2022 | 4.0800 | 4.1700 | 4.0250 | 4.0500 | 4.0500 | 53,532 |
| 21 July 2022 | 3.9000 | 4.1200 | 3.8900 | 4.0800 | 4.0800 | 854,776 |
| 20 July 2022 | 3.9300 | 4.0900 | 3.8500 | 3.8500 | 3.8500 | 1,082,911 |
| 19 July 2022 | 3.8500 | 3.9800 | 3.7600 | 3.9000 | 3.9000 | 61,484 |
| 18 July 2022 | 3.7900 | 3.8500 | 3.6700 | 3.8500 | 3.8500 | 8,918 |
| 15 July 2022 | 3.7600 | 3.7600 | 3.5100 | 3.5700 | 3.5700 | 60,575 |
| 14 July 2022 | 3.5800 | 3.7700 | 3.5600 | 3.7700 | 3.7700 | 22,145 |
| 13 July 2022 | 3.5400 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 18,013 |
| 12 July 2022 | 3.6000 | 3.6000 | 3.5000 | 3.5100 | 3.5100 | 16,642 |
| 11 July 2022 | 3.5800 | 3.6300 | 3.5200 | 3.6300 | 3.6300 | 16,973 |
| 08 July 2022 | 3.6900 | 3.7500 | 3.4900 | 3.5600 | 3.5600 | 33,339 |
| 07 July 2022 | 3.6100 | 3.7000 | 3.6100 | 3.6500 | 3.6500 | 21,493 |
| 06 July 2022 | 3.6500 | 3.8000 | 3.5600 | 3.5600 | 3.5600 | 34,835 |
| 05 July 2022 | 3.2700 | 3.6200 | 3.2700 | 3.5300 | 3.5300 | 40,418 |
| 04 July 2022 | 3.2300 | 3.4100 | 3.2300 | 3.4100 | 3.4100 | 7,135 |
| 01 July 2022 | 3.2600 | 3.4200 | 3.2200 | 3.2300 | 3.2300 | 27,334 |
| 30 June 2022 | 3.5500 | 3.5500 | 3.1600 | 3.2500 | 3.2500 | 74,459 |
| 29 June 2022 | 3.5300 | 3.5300 | 3.3700 | 3.4300 | 3.4300 | 76,731 |
| 28 June 2022 | 3.2700 | 3.5900 | 3.2700 | 3.5300 | 3.5300 | 94,265 |
| 27 June 2022 | 3.0700 | 3.2800 | 3.0700 | 3.2700 | 3.2700 | 25,870 |
| 24 June 2022 | 3.0800 | 3.2500 | 3.0500 | 3.0500 | 3.0500 | 50,237 |
| 23 June 2022 | 3.1000 | 3.1400 | 3.0000 | 3.0200 | 3.0200 | 81,243 |
| 22 June 2022 | 3.1800 | 3.1800 | 3.0500 | 3.0900 | 3.0900 | 27,808 |
| 21 June 2022 | 3.1300 | 3.2500 | 3.0500 | 3.1800 | 3.1800 | 22,349 |
| 20 June 2022 | 3.0900 | 3.1700 | 3.0400 | 3.0800 | 3.0800 | 55,211 |
| 17 June 2022 | 3.3100 | 3.3100 | 3.0200 | 3.0800 | 3.0800 | 144,591 |
| 16 June 2022 | 3.1400 | 3.4700 | 3.1000 | 3.3900 | 3.3900 | 59,218 |
| 15 June 2022 | 3.1000 | 3.1900 | 2.8200 | 2.8500 | 2.8500 | 297,676 |
| 14 June 2022 | 3.3000 | 3.4000 | 3.1500 | 3.2300 | 3.2300 | 119,184 |
| 10 June 2022 | 3.5700 | 3.6500 | 3.5300 | 3.5400 | 3.5400 | 19,983 |
| 09 June 2022 | 3.5500 | 3.6400 | 3.5400 | 3.5700 | 3.5700 | 14,438 |
| 08 June 2022 | 3.4300 | 3.5500 | 3.4300 | 3.5200 | 3.5200 | 21,025 |
| 07 June 2022 | 3.4600 | 3.5000 | 3.4300 | 3.4300 | 3.4300 | 6,248 |
| 06 June 2022 | 3.5000 | 3.5000 | 3.4200 | 3.4600 | 3.4600 | 29,687 |
| 03 June 2022 | 3.5700 | 3.6000 | 3.5000 | 3.5200 | 3.5200 | 12,336 |
| 02 June 2022 | 3.5700 | 3.6400 | 3.5000 | 3.5600 | 3.5600 | 13,661 |
| 01 June 2022 | 3.6900 | 3.6900 | 3.5000 | 3.5300 | 3.5300 | 21,943 |
| 31 May 2022 | 3.6450 | 3.6900 | 3.6300 | 3.6900 | 3.6900 | 14,537 |
| 30 May 2022 | 3.6900 | 3.6900 | 3.5300 | 3.6400 | 3.6400 | 47,809 |
| 27 May 2022 | 3.5800 | 3.6900 | 3.5800 | 3.6800 | 3.6800 | 20,647 |
| 26 May 2022 | 3.5200 | 3.6000 | 3.4300 | 3.5400 | 3.5400 | 24,167 |
| 25 May 2022 | 3.6800 | 3.7700 | 3.5200 | 3.5200 | 3.5200 | 125,518 |
| 24 May 2022 | 3.7400 | 3.7400 | 3.6300 | 3.6500 | 3.6500 | 14,905 |
| 23 May 2022 | 3.5900 | 3.7400 | 3.5900 | 3.7400 | 3.7400 | 30,544 |
| 20 May 2022 | 3.6800 | 3.8000 | 3.5900 | 3.5900 | 3.5900 | 45,543 |
| 19 May 2022 | 3.7800 | 3.9000 | 3.6800 | 3.7100 | 3.7100 | 33,678 |
| 18 May 2022 | 3.9400 | 3.9400 | 3.7700 | 3.7700 | 3.7700 | 16,469 |
| 17 May 2022 | 3.7800 | 3.9800 | 3.7800 | 3.9000 | 3.9000 | 28,887 |
| 16 May 2022 | 3.6500 | 3.7900 | 3.6500 | 3.7800 | 3.7800 | 11,338 |
| 13 May 2022 | 3.5500 | 3.8700 | 3.5500 | 3.5600 | 3.5600 | 135,033 |
| 12 May 2022 | 3.5300 | 3.6000 | 3.5300 | 3.5500 | 3.5500 | 42,611 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
