The Reject Shop Limited (TRS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.2200 | 4.3000 | 4.1800 | 4.2500 | 4.2500 | 18,978 |
| 24 Apr 2024 | 4.2300 | 4.2800 | 4.1800 | 4.2600 | 4.2600 | 9,842 |
| 23 Apr 2024 | 4.3000 | 4.3000 | 4.1800 | 4.2300 | 4.2300 | 12,769 |
| 22 Apr 2024 | 4.2700 | 4.2800 | 4.1300 | 4.2500 | 4.2500 | 38,723 |
| 19 Apr 2024 | 4.3300 | 4.3500 | 4.2900 | 4.3300 | 4.3300 | 9,778 |
| 18 Apr 2024 | 4.4200 | 4.4200 | 4.3000 | 4.3300 | 4.3300 | 27,699 |
| 18 Apr 2024 | 0.1 Dividend | |||||
| 17 Apr 2024 | 4.5200 | 4.5200 | 4.4400 | 4.4600 | 4.3600 | 25,433 |
| 16 Apr 2024 | 4.5000 | 4.5000 | 4.4100 | 4.4600 | 4.3600 | 94,412 |
| 15 Apr 2024 | 4.5500 | 4.5600 | 4.4600 | 4.5000 | 4.3991 | 52,139 |
| 12 Apr 2024 | 4.6900 | 4.6900 | 4.5100 | 4.5500 | 4.4480 | 51,017 |
| 11 Apr 2024 | 4.6400 | 4.7300 | 4.5600 | 4.6000 | 4.4969 | 39,784 |
| 10 Apr 2024 | 4.6200 | 4.7100 | 4.5700 | 4.6200 | 4.5164 | 45,360 |
| 09 Apr 2024 | 4.5000 | 4.6000 | 4.4500 | 4.6000 | 4.4969 | 38,746 |
| 08 Apr 2024 | 4.4700 | 4.5600 | 4.4400 | 4.4700 | 4.3698 | 41,506 |
| 05 Apr 2024 | 4.5400 | 4.5400 | 4.4300 | 4.4700 | 4.3698 | 22,870 |
| 04 Apr 2024 | 4.5300 | 4.5500 | 4.4500 | 4.4500 | 4.3502 | 15,405 |
| 03 Apr 2024 | 4.4700 | 4.4850 | 4.4300 | 4.4400 | 4.3404 | 27,887 |
| 02 Apr 2024 | 4.5700 | 4.6100 | 4.4400 | 4.4700 | 4.3698 | 33,422 |
| 28 Mar 2024 | 4.6000 | 4.7400 | 4.5400 | 4.5500 | 4.4480 | 33,914 |
| 27 Mar 2024 | 4.6500 | 4.6500 | 4.4100 | 4.4100 | 4.3111 | 14,847 |
| 26 Mar 2024 | 4.4200 | 4.4500 | 4.4000 | 4.4500 | 4.3502 | 6,971 |
| 25 Mar 2024 | 4.5000 | 4.5300 | 4.4200 | 4.4400 | 4.3404 | 38,734 |
| 22 Mar 2024 | 4.5200 | 4.6300 | 4.4800 | 4.4800 | 4.3796 | 44,218 |
| 21 Mar 2024 | 4.6000 | 4.6300 | 4.5500 | 4.5500 | 4.4480 | 22,792 |
| 20 Mar 2024 | 4.6000 | 4.6100 | 4.4800 | 4.4800 | 4.3796 | 25,367 |
| 19 Mar 2024 | 4.5500 | 4.6400 | 4.4800 | 4.6300 | 4.5262 | 52,491 |
| 18 Mar 2024 | 4.5800 | 4.6500 | 4.5500 | 4.5500 | 4.4480 | 26,799 |
| 15 Mar 2024 | 4.6600 | 4.6800 | 4.5600 | 4.5600 | 4.4578 | 22,734 |
| 14 Mar 2024 | 4.8500 | 4.8500 | 4.6200 | 4.6600 | 4.5555 | 39,290 |
| 13 Mar 2024 | 4.8500 | 4.8600 | 4.7300 | 4.8500 | 4.7413 | 22,557 |
| 12 Mar 2024 | 4.7700 | 4.8800 | 4.6600 | 4.8600 | 4.7510 | 56,951 |
| 11 Mar 2024 | 4.7900 | 4.8300 | 4.6600 | 4.6900 | 4.5848 | 17,096 |
| 08 Mar 2024 | 4.6100 | 4.8900 | 4.6100 | 4.8900 | 4.7804 | 59,537 |
| 07 Mar 2024 | 4.7200 | 4.7400 | 4.6000 | 4.6600 | 4.5555 | 7,341 |
| 06 Mar 2024 | 4.6000 | 4.7800 | 4.5600 | 4.6600 | 4.5555 | 57,452 |
| 05 Mar 2024 | 4.7000 | 4.7200 | 4.6000 | 4.6100 | 4.5066 | 6,625 |
| 04 Mar 2024 | 4.6900 | 4.7000 | 4.5850 | 4.6900 | 4.5848 | 31,600 |
| 01 Mar 2024 | 4.8100 | 4.8400 | 4.6100 | 4.6900 | 4.5848 | 25,548 |
| 29 Feb 2024 | 4.7400 | 4.8600 | 4.5900 | 4.7600 | 4.6533 | 82,640 |
| 28 Feb 2024 | 4.7900 | 4.8800 | 4.7100 | 4.7100 | 4.6044 | 15,266 |
| 27 Feb 2024 | 4.8000 | 4.8700 | 4.7000 | 4.7100 | 4.6044 | 12,485 |
| 26 Feb 2024 | 4.8500 | 4.9400 | 4.7600 | 4.7600 | 4.6533 | 38,661 |
| 23 Feb 2024 | 4.7500 | 4.9100 | 4.7500 | 4.8500 | 4.7413 | 40,225 |
| 22 Feb 2024 | 5.2400 | 5.2400 | 4.3400 | 4.5400 | 4.4382 | 106,476 |
| 21 Feb 2024 | 5.2500 | 5.3800 | 5.2300 | 5.3800 | 5.2594 | 25,178 |
| 20 Feb 2024 | 5.2000 | 5.2500 | 5.1500 | 5.2500 | 5.1323 | 26,892 |
| 19 Feb 2024 | 5.2000 | 5.2000 | 5.0600 | 5.1800 | 5.0639 | 23,246 |
| 16 Feb 2024 | 5.0900 | 5.2000 | 5.0700 | 5.2000 | 5.0834 | 8,218 |
| 15 Feb 2024 | 5.2200 | 5.2200 | 5.1500 | 5.2000 | 5.0834 | 22,461 |
| 14 Feb 2024 | 5.2000 | 5.2300 | 5.1600 | 5.2000 | 5.0834 | 16,612 |
| 13 Feb 2024 | 5.2500 | 5.2500 | 5.1900 | 5.2000 | 5.0834 | 14,462 |
| 12 Feb 2024 | 5.2000 | 5.2900 | 5.2000 | 5.2900 | 5.1714 | 8,663 |
| 09 Feb 2024 | 5.2800 | 5.2800 | 5.0800 | 5.2000 | 5.0834 | 9,813 |
| 08 Feb 2024 | 5.2000 | 5.4100 | 5.2000 | 5.2100 | 5.0932 | 3,667 |
| 07 Feb 2024 | 5.4500 | 5.4500 | 5.2100 | 5.3000 | 5.1812 | 5,058 |
| 06 Feb 2024 | 5.3800 | 5.4100 | 5.2500 | 5.3800 | 5.2594 | 8,939 |
| 05 Feb 2024 | 5.4000 | 5.5000 | 5.2400 | 5.4000 | 5.2789 | 13,138 |
| 02 Feb 2024 | 5.4900 | 5.4900 | 5.3900 | 5.3900 | 5.2691 | 1,938 |
| 01 Feb 2024 | 5.4000 | 5.4900 | 5.3900 | 5.4900 | 5.3669 | 10,694 |
| 31 Jan 2024 | 5.4600 | 5.4600 | 5.3500 | 5.4300 | 5.3083 | 4,811 |
| 30 Jan 2024 | 5.4700 | 5.4800 | 5.4700 | 5.4800 | 5.3571 | 2,457 |
| 29 Jan 2024 | 5.4900 | 5.5700 | 5.4900 | 5.5500 | 5.4256 | 10,935 |
| 25 Jan 2024 | 5.4500 | 5.4700 | 5.4500 | 5.4500 | 5.3278 | 7,785 |
| 24 Jan 2024 | 5.4400 | 5.4500 | 5.3800 | 5.4500 | 5.3278 | 5,018 |
| 23 Jan 2024 | 5.4100 | 5.4600 | 5.3700 | 5.4000 | 5.2789 | 1,210 |
| 22 Jan 2024 | 5.4500 | 5.4600 | 5.2000 | 5.4000 | 5.2789 | 24,999 |
| 19 Jan 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.2789 | - |
| 18 Jan 2024 | 5.4000 | 5.4500 | 5.2300 | 5.4000 | 5.2789 | 13,820 |
| 17 Jan 2024 | 5.3900 | 5.5000 | 5.3800 | 5.4000 | 5.2789 | 13,105 |
| 16 Jan 2024 | 5.4200 | 5.4200 | 5.3800 | 5.4000 | 5.2789 | 4,204 |
| 15 Jan 2024 | 5.4300 | 5.4400 | 5.4100 | 5.4100 | 5.2887 | 2,099 |
| 12 Jan 2024 | 5.4500 | 5.4800 | 5.4000 | 5.4100 | 5.2887 | 4,671 |
| 11 Jan 2024 | 5.4900 | 5.4900 | 5.3700 | 5.4500 | 5.3278 | 17,920 |
| 10 Jan 2024 | 5.3900 | 5.4900 | 5.3900 | 5.4900 | 5.3669 | 2,210 |
| 09 Jan 2024 | 5.2200 | 5.4200 | 5.2200 | 5.4200 | 5.2985 | 11,413 |
| 08 Jan 2024 | 5.3700 | 5.4000 | 5.2100 | 5.4000 | 5.2789 | 11,783 |
| 05 Jan 2024 | 5.4000 | 5.4000 | 5.3900 | 5.4000 | 5.2789 | 1,243 |
| 04 Jan 2024 | 5.4500 | 5.4500 | 5.3500 | 5.4000 | 5.2789 | 6,321 |
| 03 Jan 2024 | 5.4200 | 5.4600 | 5.3600 | 5.4500 | 5.3278 | 16,527 |
| 02 Jan 2024 | 5.4400 | 5.4500 | 5.4200 | 5.4500 | 5.3278 | 8,495 |
| 29 Dec 2023 | 5.4300 | 5.4500 | 5.4200 | 5.4500 | 5.3278 | 24,469 |
| 28 Dec 2023 | 5.3000 | 5.4200 | 5.3000 | 5.3300 | 5.2105 | 2,360 |
| 27 Dec 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.2007 | 1 |
| 22 Dec 2023 | 5.3800 | 5.4300 | 5.3200 | 5.4000 | 5.2789 | 1,819 |
| 21 Dec 2023 | 5.3100 | 5.4300 | 5.3000 | 5.4300 | 5.3083 | 7,937 |
| 20 Dec 2023 | 5.3100 | 5.4400 | 5.3100 | 5.4300 | 5.3083 | 16,945 |
| 19 Dec 2023 | 5.2100 | 5.3000 | 5.1900 | 5.2800 | 5.1616 | 13,616 |
| 18 Dec 2023 | 5.1000 | 5.2700 | 5.1000 | 5.2700 | 5.1518 | 15,556 |
| 15 Dec 2023 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | 4.9857 | 10,356 |
| 14 Dec 2023 | 5.1200 | 5.2600 | 5.1200 | 5.1500 | 5.0345 | 3,072 |
| 13 Dec 2023 | 5.0100 | 5.1300 | 5.0100 | 5.1200 | 5.0052 | 3,389 |
| 12 Dec 2023 | 5.0700 | 5.0700 | 4.9100 | 5.0400 | 4.9270 | 16,016 |
| 11 Dec 2023 | 5.1100 | 5.2000 | 5.1100 | 5.1100 | 4.9954 | 965 |
| 08 Dec 2023 | 5.1100 | 5.2000 | 5.1000 | 5.1100 | 4.9954 | 6,029 |
| 07 Dec 2023 | 5.1800 | 5.1800 | 5.1500 | 5.1500 | 5.0345 | 1,003 |
| 06 Dec 2023 | 5.0000 | 5.2150 | 5.0000 | 5.1900 | 5.0736 | 4,299 |
| 05 Dec 2023 | 5.2300 | 5.2600 | 5.1700 | 5.2400 | 5.1225 | 5,041 |
| 04 Dec 2023 | 5.1050 | 5.2800 | 5.1050 | 5.2000 | 5.0834 | 39,855 |
| 01 Dec 2023 | 5.1200 | 5.2000 | 4.9900 | 4.9900 | 4.8781 | 5,774 |
| *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.