The Reject Shop Limited (TRS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 5.1200 | 5.2000 | 4.9900 | 4.9900 | 4.9900 | 5,774 |
| 01 Dec 2023 | 5.1200 | 5.2000 | 4.9900 | 4.9900 | 4.9900 | 5,774 |
| 30 Nov 2023 | 5.1700 | 5.2100 | 5.0000 | 5.2000 | 5.2000 | 26,284 |
| 29 Nov 2023 | 5.1700 | 5.1700 | 5.0700 | 5.0700 | 5.0700 | 10,152 |
| 28 Nov 2023 | 5.1100 | 5.2600 | 5.1000 | 5.2000 | 5.2000 | 27,616 |
| 27 Nov 2023 | 5.1300 | 5.2500 | 5.1000 | 5.1700 | 5.1700 | 9,072 |
| 24 Nov 2023 | 5.1000 | 5.2000 | 5.0900 | 5.0900 | 5.0900 | 5,757 |
| 23 Nov 2023 | 5.1500 | 5.2000 | 5.1100 | 5.2000 | 5.2000 | 5,288 |
| 22 Nov 2023 | 5.1700 | 5.2000 | 5.0800 | 5.1000 | 5.1000 | 6,576 |
| 21 Nov 2023 | 5.2100 | 5.3000 | 5.0700 | 5.1900 | 5.1900 | 7,622 |
| 20 Nov 2023 | 5.3700 | 5.3700 | 5.2100 | 5.2100 | 5.2100 | 2,657 |
| 17 Nov 2023 | 5.4300 | 5.4500 | 5.2700 | 5.4500 | 5.4500 | 5,244 |
| 16 Nov 2023 | 5.4000 | 5.4400 | 5.2400 | 5.2400 | 5.2400 | 30,445 |
| 15 Nov 2023 | 5.4500 | 5.4700 | 5.1900 | 5.4000 | 5.4000 | 67,788 |
| 14 Nov 2023 | 5.3000 | 5.4900 | 5.2700 | 5.4400 | 5.4400 | 17,750 |
| 13 Nov 2023 | 5.2500 | 5.2900 | 5.1400 | 5.2000 | 5.2000 | 42,033 |
| 10 Nov 2023 | 5.4300 | 5.4300 | 5.2000 | 5.2000 | 5.2000 | 23,679 |
| 09 Nov 2023 | 5.4000 | 5.5000 | 5.3600 | 5.4900 | 5.4900 | 14,818 |
| 08 Nov 2023 | 5.2500 | 5.4000 | 5.2500 | 5.3300 | 5.3300 | 14,476 |
| 07 Nov 2023 | 5.1600 | 5.3300 | 5.1600 | 5.3300 | 5.3300 | 7,004 |
| 06 Nov 2023 | 5.1500 | 5.2900 | 5.1500 | 5.2900 | 5.2900 | 815 |
| 03 Nov 2023 | 5.2100 | 5.2900 | 5.0800 | 5.1500 | 5.1500 | 8,169 |
| 02 Nov 2023 | 5.0800 | 5.2900 | 5.0800 | 5.2000 | 5.2000 | 11,143 |
| 01 Nov 2023 | 5.2000 | 5.2900 | 5.1000 | 5.1000 | 5.1000 | 2,683 |
| 31 Oct 2023 | 5.4200 | 5.4200 | 4.9100 | 5.2000 | 5.2000 | 18,147 |
| 30 Oct 2023 | 5.1800 | 5.3400 | 5.1800 | 5.2100 | 5.2100 | 20,089 |
| 27 Oct 2023 | 5.4600 | 5.5900 | 5.2800 | 5.3500 | 5.3500 | 16,133 |
| 26 Oct 2023 | 5.5900 | 5.6000 | 5.4600 | 5.5300 | 5.5300 | 5,323 |
| 25 Oct 2023 | 5.6700 | 5.6700 | 5.5300 | 5.5400 | 5.5400 | 10,473 |
| 24 Oct 2023 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | - |
| 23 Oct 2023 | 5.5400 | 5.6500 | 5.5000 | 5.5700 | 5.5700 | 6,366 |
| 20 Oct 2023 | 5.5000 | 5.6800 | 5.4900 | 5.5500 | 5.5500 | 34,525 |
| 19 Oct 2023 | 5.5600 | 5.5900 | 5.4100 | 5.5500 | 5.5500 | 17,558 |
| 18 Oct 2023 | 0.095 Dividend | |||||
| 18 Oct 2023 | 5.7400 | 5.8400 | 5.7000 | 5.7800 | 5.6850 | 58,190 |
| 17 Oct 2023 | 5.7000 | 5.7200 | 5.6700 | 5.7100 | 5.6162 | 3,007 |
| 16 Oct 2023 | 5.6800 | 5.7000 | 5.6600 | 5.7000 | 5.6063 | 5,065 |
| 13 Oct 2023 | 5.7700 | 5.7700 | 5.6600 | 5.7000 | 5.6063 | 38,903 |
| 12 Oct 2023 | 5.7000 | 5.7800 | 5.6600 | 5.7800 | 5.6850 | 32,699 |
| 11 Oct 2023 | 5.7000 | 5.7500 | 5.5800 | 5.7000 | 5.6063 | 13,057 |
| 10 Oct 2023 | 5.6800 | 5.7100 | 5.5700 | 5.6900 | 5.5965 | 17,877 |
| 09 Oct 2023 | 5.7000 | 5.7500 | 5.6800 | 5.6800 | 5.5866 | 2,719 |
| 06 Oct 2023 | 5.6900 | 5.7000 | 5.6200 | 5.6900 | 5.5965 | 8,965 |
| 05 Oct 2023 | 5.5700 | 5.7000 | 5.5700 | 5.7000 | 5.6063 | 482 |
| 04 Oct 2023 | 5.6600 | 5.6800 | 5.5600 | 5.5600 | 5.4686 | 19,623 |
| 03 Oct 2023 | 5.7700 | 5.7900 | 5.6400 | 5.7000 | 5.6063 | 11,987 |
| 02 Oct 2023 | 5.5600 | 5.7900 | 5.5600 | 5.6000 | 5.5080 | 10,020 |
| 29 Sept 2023 | 5.7000 | 5.7000 | 5.5500 | 5.7000 | 5.6063 | 1,438 |
| 28 Sept 2023 | 5.8000 | 5.8000 | 5.6000 | 5.7000 | 5.6063 | 1,546 |
| 27 Sept 2023 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | 5.6063 | 1,863 |
| 26 Sept 2023 | 5.7700 | 5.8000 | 5.7400 | 5.8000 | 5.7047 | 17,100 |
| 25 Sept 2023 | 5.7700 | 5.8000 | 5.6700 | 5.8000 | 5.7047 | 35,774 |
| 22 Sept 2023 | 5.7800 | 5.7800 | 5.6600 | 5.7300 | 5.6358 | 22,110 |
| 21 Sept 2023 | 5.7300 | 5.7800 | 5.5800 | 5.7500 | 5.6555 | 16,040 |
| 20 Sept 2023 | 5.7900 | 5.7900 | 5.6000 | 5.7300 | 5.6358 | 19,902 |
| 19 Sept 2023 | 5.8500 | 5.8500 | 5.6600 | 5.8000 | 5.7047 | 25,039 |
| 18 Sept 2023 | 5.8000 | 5.8500 | 5.7500 | 5.8500 | 5.7538 | 17,350 |
| 15 Sept 2023 | 5.8000 | 5.8500 | 5.7000 | 5.7900 | 5.6948 | 29,541 |
| 14 Sept 2023 | 5.8400 | 5.8400 | 5.7100 | 5.8000 | 5.7047 | 36,162 |
| 13 Sept 2023 | 5.5900 | 5.8100 | 5.5900 | 5.8000 | 5.7047 | 54,706 |
| 12 Sept 2023 | 5.5000 | 5.6000 | 5.4600 | 5.5500 | 5.4588 | 30,512 |
| 11 Sept 2023 | 5.4000 | 5.5000 | 5.3700 | 5.4900 | 5.3998 | 27,375 |
| 08 Sept 2023 | 5.4100 | 5.4500 | 5.4000 | 5.4500 | 5.3604 | 19,438 |
| 07 Sept 2023 | 5.4000 | 5.4900 | 5.3600 | 5.4900 | 5.3998 | 11,499 |
| 06 Sept 2023 | 5.4300 | 5.4900 | 5.4000 | 5.4900 | 5.3998 | 6,895 |
| 05 Sept 2023 | 5.4300 | 5.4500 | 5.3500 | 5.4300 | 5.3408 | 5,595 |
| 04 Sept 2023 | 5.1500 | 5.4900 | 5.1500 | 5.4900 | 5.3998 | 14,183 |
| 01 Sept 2023 | 5.4700 | 5.4700 | 5.4000 | 5.4000 | 5.3112 | 17,012 |
| 31 Aug 2023 | 5.5000 | 5.5000 | 5.4000 | 5.4400 | 5.3506 | 12,641 |
| 30 Aug 2023 | 5.5000 | 5.5000 | 5.2500 | 5.5000 | 5.4096 | 16,714 |
| 29 Aug 2023 | 5.2900 | 5.6000 | 5.1400 | 5.6000 | 5.5080 | 23,995 |
| 28 Aug 2023 | 5.6700 | 5.6700 | 5.2500 | 5.2500 | 5.1637 | 58,253 |
| 25 Aug 2023 | 5.8100 | 5.8100 | 5.4850 | 5.6600 | 5.5670 | 32,571 |
| 24 Aug 2023 | 5.8900 | 6.0800 | 5.8000 | 5.8500 | 5.7538 | 146,990 |
| 23 Aug 2023 | 5.6500 | 5.7000 | 5.6200 | 5.7000 | 5.6063 | 24,132 |
| 22 Aug 2023 | 5.3000 | 5.7000 | 5.3000 | 5.6700 | 5.5768 | 50,924 |
| 21 Aug 2023 | 5.3000 | 5.4000 | 5.2500 | 5.3200 | 5.2326 | 31,424 |
| 18 Aug 2023 | 5.3500 | 5.3500 | 5.2700 | 5.3300 | 5.2424 | 1,411 |
| 17 Aug 2023 | 5.4000 | 5.4100 | 5.2700 | 5.3900 | 5.3014 | 7,014 |
| 16 Aug 2023 | 5.3300 | 5.4300 | 5.3000 | 5.4300 | 5.3408 | 7,128 |
| 15 Aug 2023 | 5.3000 | 5.4300 | 5.3000 | 5.4300 | 5.3408 | 20,893 |
| 14 Aug 2023 | 5.3000 | 5.4300 | 5.3000 | 5.3000 | 5.2129 | 22,584 |
| 11 Aug 2023 | 5.3400 | 5.3400 | 5.2700 | 5.3000 | 5.2129 | 41,037 |
| 10 Aug 2023 | 5.3100 | 5.3100 | 5.2600 | 5.3000 | 5.2129 | 12,717 |
| 09 Aug 2023 | 5.3900 | 5.3900 | 5.2950 | 5.3000 | 5.2129 | 6,358 |
| 08 Aug 2023 | 5.2600 | 5.3700 | 5.2500 | 5.3700 | 5.2817 | 7,807 |
| 07 Aug 2023 | 5.2900 | 5.2900 | 5.2450 | 5.2900 | 5.2031 | 19,459 |
| 04 Aug 2023 | 5.3350 | 5.3350 | 5.2800 | 5.2800 | 5.1932 | 6,187 |
| 03 Aug 2023 | 5.4500 | 5.4500 | 5.2900 | 5.2900 | 5.2031 | 6,460 |
| 02 Aug 2023 | 5.3500 | 5.5000 | 5.3500 | 5.4500 | 5.3604 | 19,380 |
| 01 Aug 2023 | 5.2200 | 5.3500 | 5.2100 | 5.3500 | 5.2621 | 159,538 |
| 31 July 2023 | 5.1000 | 5.2400 | 5.1000 | 5.2200 | 5.1342 | 30,933 |
| 28 July 2023 | 4.8800 | 5.3000 | 4.8800 | 5.2300 | 5.1440 | 72,123 |
| 27 July 2023 | 4.9400 | 4.9600 | 4.9100 | 4.9400 | 4.8588 | 6,528 |
| 26 July 2023 | 4.8300 | 4.9500 | 4.8300 | 4.9500 | 4.8686 | 8,588 |
| 25 July 2023 | 4.8900 | 4.8900 | 4.8100 | 4.8800 | 4.7998 | 12,042 |
| 24 July 2023 | 4.8900 | 4.9500 | 4.8350 | 4.9100 | 4.8293 | 26,135 |
| 21 July 2023 | 4.8400 | 4.9300 | 4.7950 | 4.8900 | 4.8096 | 7,432 |
| 20 July 2023 | 4.7000 | 4.9400 | 4.7000 | 4.8400 | 4.7604 | 21,587 |
| 19 July 2023 | 4.7000 | 4.7400 | 4.6900 | 4.7100 | 4.6326 | 21,748 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.