Australia markets closed

The Reject Shop Limited (TRS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.9900-0.2100 (-4.04%)
At close: 04:10PM AEDT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20235.12005.20004.99004.99004.99005,774
01 Dec 20235.12005.20004.99004.99004.99005,774
30 Nov 20235.17005.21005.00005.20005.200026,284
29 Nov 20235.17005.17005.07005.07005.070010,152
28 Nov 20235.11005.26005.10005.20005.200027,616
27 Nov 20235.13005.25005.10005.17005.17009,072
24 Nov 20235.10005.20005.09005.09005.09005,757
23 Nov 20235.15005.20005.11005.20005.20005,288
22 Nov 20235.17005.20005.08005.10005.10006,576
21 Nov 20235.21005.30005.07005.19005.19007,622
20 Nov 20235.37005.37005.21005.21005.21002,657
17 Nov 20235.43005.45005.27005.45005.45005,244
16 Nov 20235.40005.44005.24005.24005.240030,445
15 Nov 20235.45005.47005.19005.40005.400067,788
14 Nov 20235.30005.49005.27005.44005.440017,750
13 Nov 20235.25005.29005.14005.20005.200042,033
10 Nov 20235.43005.43005.20005.20005.200023,679
09 Nov 20235.40005.50005.36005.49005.490014,818
08 Nov 20235.25005.40005.25005.33005.330014,476
07 Nov 20235.16005.33005.16005.33005.33007,004
06 Nov 20235.15005.29005.15005.29005.2900815
03 Nov 20235.21005.29005.08005.15005.15008,169
02 Nov 20235.08005.29005.08005.20005.200011,143
01 Nov 20235.20005.29005.10005.10005.10002,683
31 Oct 20235.42005.42004.91005.20005.200018,147
30 Oct 20235.18005.34005.18005.21005.210020,089
27 Oct 20235.46005.59005.28005.35005.350016,133
26 Oct 20235.59005.60005.46005.53005.53005,323
25 Oct 20235.67005.67005.53005.54005.540010,473
24 Oct 20235.57005.57005.57005.57005.5700-
23 Oct 20235.54005.65005.50005.57005.57006,366
20 Oct 20235.50005.68005.49005.55005.550034,525
19 Oct 20235.56005.59005.41005.55005.550017,558
18 Oct 20230.095 Dividend
18 Oct 20235.74005.84005.70005.78005.685058,190
17 Oct 20235.70005.72005.67005.71005.61623,007
16 Oct 20235.68005.70005.66005.70005.60635,065
13 Oct 20235.77005.77005.66005.70005.606338,903
12 Oct 20235.70005.78005.66005.78005.685032,699
11 Oct 20235.70005.75005.58005.70005.606313,057
10 Oct 20235.68005.71005.57005.69005.596517,877
09 Oct 20235.70005.75005.68005.68005.58662,719
06 Oct 20235.69005.70005.62005.69005.59658,965
05 Oct 20235.57005.70005.57005.70005.6063482
04 Oct 20235.66005.68005.56005.56005.468619,623
03 Oct 20235.77005.79005.64005.70005.606311,987
02 Oct 20235.56005.79005.56005.60005.508010,020
29 Sept 20235.70005.70005.55005.70005.60631,438
28 Sept 20235.80005.80005.60005.70005.60631,546
27 Sept 20235.80005.80005.70005.70005.60631,863
26 Sept 20235.77005.80005.74005.80005.704717,100
25 Sept 20235.77005.80005.67005.80005.704735,774
22 Sept 20235.78005.78005.66005.73005.635822,110
21 Sept 20235.73005.78005.58005.75005.655516,040
20 Sept 20235.79005.79005.60005.73005.635819,902
19 Sept 20235.85005.85005.66005.80005.704725,039
18 Sept 20235.80005.85005.75005.85005.753817,350
15 Sept 20235.80005.85005.70005.79005.694829,541
14 Sept 20235.84005.84005.71005.80005.704736,162
13 Sept 20235.59005.81005.59005.80005.704754,706
12 Sept 20235.50005.60005.46005.55005.458830,512
11 Sept 20235.40005.50005.37005.49005.399827,375
08 Sept 20235.41005.45005.40005.45005.360419,438
07 Sept 20235.40005.49005.36005.49005.399811,499
06 Sept 20235.43005.49005.40005.49005.39986,895
05 Sept 20235.43005.45005.35005.43005.34085,595
04 Sept 20235.15005.49005.15005.49005.399814,183
01 Sept 20235.47005.47005.40005.40005.311217,012
31 Aug 20235.50005.50005.40005.44005.350612,641
30 Aug 20235.50005.50005.25005.50005.409616,714
29 Aug 20235.29005.60005.14005.60005.508023,995
28 Aug 20235.67005.67005.25005.25005.163758,253
25 Aug 20235.81005.81005.48505.66005.567032,571
24 Aug 20235.89006.08005.80005.85005.7538146,990
23 Aug 20235.65005.70005.62005.70005.606324,132
22 Aug 20235.30005.70005.30005.67005.576850,924
21 Aug 20235.30005.40005.25005.32005.232631,424
18 Aug 20235.35005.35005.27005.33005.24241,411
17 Aug 20235.40005.41005.27005.39005.30147,014
16 Aug 20235.33005.43005.30005.43005.34087,128
15 Aug 20235.30005.43005.30005.43005.340820,893
14 Aug 20235.30005.43005.30005.30005.212922,584
11 Aug 20235.34005.34005.27005.30005.212941,037
10 Aug 20235.31005.31005.26005.30005.212912,717
09 Aug 20235.39005.39005.29505.30005.21296,358
08 Aug 20235.26005.37005.25005.37005.28177,807
07 Aug 20235.29005.29005.24505.29005.203119,459
04 Aug 20235.33505.33505.28005.28005.19326,187
03 Aug 20235.45005.45005.29005.29005.20316,460
02 Aug 20235.35005.50005.35005.45005.360419,380
01 Aug 20235.22005.35005.21005.35005.2621159,538
31 July 20235.10005.24005.10005.22005.134230,933
28 July 20234.88005.30004.88005.23005.144072,123
27 July 20234.94004.96004.91004.94004.85886,528
26 July 20234.83004.95004.83004.95004.86868,588
25 July 20234.89004.89004.81004.88004.799812,042
24 July 20234.89004.95004.83504.91004.829326,135
21 July 20234.84004.93004.79504.89004.80967,432
20 July 20234.70004.94004.70004.84004.760421,587
19 July 20234.70004.74004.69004.71004.632621,748
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...