TRS.AX - The Reject Shop Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20234.42004.48004.41004.45004.45008,743
01 June 20234.40004.47004.40004.45004.45003,530
31 May 20234.56004.59004.40004.45004.450014,615
30 May 20234.34004.59004.32004.59004.590014,822
29 May 20234.40004.40004.34004.38004.380016,866
26 May 20234.40004.48504.38004.40004.400015,763
25 May 20234.42004.43004.25004.40004.400030,296
24 May 20234.55004.56004.48004.55004.55007,412
23 May 20234.45004.53004.45004.50004.500021,210
22 May 20234.36004.49004.24004.40004.400011,759
19 May 20234.39004.50004.39004.50004.500013,612
18 May 20234.50004.56004.45004.50004.500040,981
17 May 20234.42004.63004.40004.53004.530027,263
16 May 20234.42004.42004.31004.40004.400022,237
15 May 20234.42004.42004.41004.42004.42001,182
12 May 20234.52004.52004.44004.44004.44002,406
11 May 20234.50004.50004.44004.50004.500020,935
10 May 20234.50004.50004.50004.50004.500059
09 May 20234.54004.56004.43004.56004.560019,556
08 May 20234.35004.54004.35004.54004.540023,090
05 May 20234.51004.51504.35004.40004.400028,016
04 May 20234.58004.58004.45004.45004.450013,023
03 May 20234.70004.70004.45004.64004.640017,410
02 May 20234.78004.80004.72004.76004.76004,879
01 May 20234.78004.78004.48004.78004.780012,533
28 Apr 20234.85004.85004.79004.82004.820031,379
27 Apr 20234.83004.85004.72004.84004.84009,823
26 Apr 20234.83004.89504.78504.85004.850032,905
24 Apr 20234.85004.87004.65004.83004.830033,486
21 Apr 20234.58004.86004.36004.86004.860035,555
20 Apr 20234.95004.95004.78004.78004.780013,134
19 Apr 20234.70004.95004.68004.91004.910016,033
18 Apr 20234.55004.75004.55004.71004.710034,638
17 Apr 20234.55004.55004.50004.55004.55008,797
14 Apr 20234.45004.55004.45004.55004.550025,869
13 Apr 20234.30004.55004.30004.43004.430033,498
12 Apr 20234.31004.33004.28004.28004.28008,908
11 Apr 20234.28004.35004.26004.33004.330023,283
06 Apr 20234.21004.28004.20004.28004.280017,630
05 Apr 20234.20004.23004.17004.19004.19006,163
04 Apr 20234.14004.23004.14004.23004.23004,029
03 Apr 20234.21004.21004.12004.12004.12001,401
31 Mar 20234.18004.21004.15004.19004.190011,872
30 Mar 20234.17004.18004.14504.18004.18007,567
29 Mar 2023------
28 Mar 20234.16004.18004.12004.12004.12008,153
27 Mar 20233.92004.05503.92004.05004.05001,961
24 Mar 20234.15004.15003.92003.92003.92001,546
23 Mar 20233.94004.07003.94004.03004.03005,795
22 Mar 20234.00004.01003.88003.96003.96005,448
21 Mar 20234.16004.16004.00004.00004.00002,250
20 Mar 20234.10004.16004.10004.12004.12009,084
17 Mar 20234.02004.10004.00004.10004.100013,750
16 Mar 20234.01004.03004.01004.02004.02006,622
15 Mar 20234.09004.09004.04004.06004.0600781
14 Mar 20234.05004.09003.99004.09004.090039,357
13 Mar 20234.02004.07004.00004.02004.02006,335
10 Mar 20233.96004.02003.96004.00004.000010,450
09 Mar 20233.95003.96003.93503.96003.96002,316
08 Mar 20234.00004.00003.86003.95003.950047,535
07 Mar 20234.07004.07003.99004.01004.010017,548
06 Mar 20234.02004.09004.00004.07004.070012,371
03 Mar 20234.20004.21004.04004.05004.050010,329
02 Mar 20234.23004.23004.20004.20004.20002,146
01 Mar 20234.24004.25004.22004.23004.23008,496
28 Feb 20234.15004.22004.15004.20004.20007,584
27 Feb 20234.23004.23004.05004.12004.120011,880
24 Feb 20234.20004.23004.17504.20004.20007,306
23 Feb 20234.05004.20004.05004.20004.200024,055
22 Feb 20233.93003.95003.92003.95003.95001,016
21 Feb 20233.86004.00003.85003.92003.92006,641
20 Feb 20233.95003.97003.85003.85003.85009,028
17 Feb 20234.00004.01003.90003.94003.94009,306
16 Feb 20233.90004.00003.64004.00004.000024,033
15 Feb 20233.89003.92003.82003.85003.850010,327
14 Feb 20233.91503.98003.85003.89003.89003,806
13 Feb 20234.03004.03003.83503.87003.870037,018
10 Feb 20233.98004.02003.97004.02004.02004,941
09 Feb 20234.06004.06004.02004.03004.03005,714
08 Feb 20234.13004.15004.05004.05004.050010,916
07 Feb 20234.12504.15004.10004.10004.1000779
06 Feb 20234.30004.30004.09004.09004.09004,470
03 Feb 20234.28004.38004.27004.30004.300019,102
02 Feb 20234.20004.30004.19004.27004.270034,202
01 Feb 20233.97004.20003.95004.17004.170047,475
31 Jan 20234.02004.10004.00004.10004.100014,018
30 Jan 20234.01004.09004.01004.01004.01002,504
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...