TRS.AX - The Reject Shop Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 4.4200 | 4.4800 | 4.4100 | 4.4500 | 4.4500 | 8,743 |
| 01 June 2023 | 4.4000 | 4.4700 | 4.4000 | 4.4500 | 4.4500 | 3,530 |
| 31 May 2023 | 4.5600 | 4.5900 | 4.4000 | 4.4500 | 4.4500 | 14,615 |
| 30 May 2023 | 4.3400 | 4.5900 | 4.3200 | 4.5900 | 4.5900 | 14,822 |
| 29 May 2023 | 4.4000 | 4.4000 | 4.3400 | 4.3800 | 4.3800 | 16,866 |
| 26 May 2023 | 4.4000 | 4.4850 | 4.3800 | 4.4000 | 4.4000 | 15,763 |
| 25 May 2023 | 4.4200 | 4.4300 | 4.2500 | 4.4000 | 4.4000 | 30,296 |
| 24 May 2023 | 4.5500 | 4.5600 | 4.4800 | 4.5500 | 4.5500 | 7,412 |
| 23 May 2023 | 4.4500 | 4.5300 | 4.4500 | 4.5000 | 4.5000 | 21,210 |
| 22 May 2023 | 4.3600 | 4.4900 | 4.2400 | 4.4000 | 4.4000 | 11,759 |
| 19 May 2023 | 4.3900 | 4.5000 | 4.3900 | 4.5000 | 4.5000 | 13,612 |
| 18 May 2023 | 4.5000 | 4.5600 | 4.4500 | 4.5000 | 4.5000 | 40,981 |
| 17 May 2023 | 4.4200 | 4.6300 | 4.4000 | 4.5300 | 4.5300 | 27,263 |
| 16 May 2023 | 4.4200 | 4.4200 | 4.3100 | 4.4000 | 4.4000 | 22,237 |
| 15 May 2023 | 4.4200 | 4.4200 | 4.4100 | 4.4200 | 4.4200 | 1,182 |
| 12 May 2023 | 4.5200 | 4.5200 | 4.4400 | 4.4400 | 4.4400 | 2,406 |
| 11 May 2023 | 4.5000 | 4.5000 | 4.4400 | 4.5000 | 4.5000 | 20,935 |
| 10 May 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 59 |
| 09 May 2023 | 4.5400 | 4.5600 | 4.4300 | 4.5600 | 4.5600 | 19,556 |
| 08 May 2023 | 4.3500 | 4.5400 | 4.3500 | 4.5400 | 4.5400 | 23,090 |
| 05 May 2023 | 4.5100 | 4.5150 | 4.3500 | 4.4000 | 4.4000 | 28,016 |
| 04 May 2023 | 4.5800 | 4.5800 | 4.4500 | 4.4500 | 4.4500 | 13,023 |
| 03 May 2023 | 4.7000 | 4.7000 | 4.4500 | 4.6400 | 4.6400 | 17,410 |
| 02 May 2023 | 4.7800 | 4.8000 | 4.7200 | 4.7600 | 4.7600 | 4,879 |
| 01 May 2023 | 4.7800 | 4.7800 | 4.4800 | 4.7800 | 4.7800 | 12,533 |
| 28 Apr 2023 | 4.8500 | 4.8500 | 4.7900 | 4.8200 | 4.8200 | 31,379 |
| 27 Apr 2023 | 4.8300 | 4.8500 | 4.7200 | 4.8400 | 4.8400 | 9,823 |
| 26 Apr 2023 | 4.8300 | 4.8950 | 4.7850 | 4.8500 | 4.8500 | 32,905 |
| 24 Apr 2023 | 4.8500 | 4.8700 | 4.6500 | 4.8300 | 4.8300 | 33,486 |
| 21 Apr 2023 | 4.5800 | 4.8600 | 4.3600 | 4.8600 | 4.8600 | 35,555 |
| 20 Apr 2023 | 4.9500 | 4.9500 | 4.7800 | 4.7800 | 4.7800 | 13,134 |
| 19 Apr 2023 | 4.7000 | 4.9500 | 4.6800 | 4.9100 | 4.9100 | 16,033 |
| 18 Apr 2023 | 4.5500 | 4.7500 | 4.5500 | 4.7100 | 4.7100 | 34,638 |
| 17 Apr 2023 | 4.5500 | 4.5500 | 4.5000 | 4.5500 | 4.5500 | 8,797 |
| 14 Apr 2023 | 4.4500 | 4.5500 | 4.4500 | 4.5500 | 4.5500 | 25,869 |
| 13 Apr 2023 | 4.3000 | 4.5500 | 4.3000 | 4.4300 | 4.4300 | 33,498 |
| 12 Apr 2023 | 4.3100 | 4.3300 | 4.2800 | 4.2800 | 4.2800 | 8,908 |
| 11 Apr 2023 | 4.2800 | 4.3500 | 4.2600 | 4.3300 | 4.3300 | 23,283 |
| 06 Apr 2023 | 4.2100 | 4.2800 | 4.2000 | 4.2800 | 4.2800 | 17,630 |
| 05 Apr 2023 | 4.2000 | 4.2300 | 4.1700 | 4.1900 | 4.1900 | 6,163 |
| 04 Apr 2023 | 4.1400 | 4.2300 | 4.1400 | 4.2300 | 4.2300 | 4,029 |
| 03 Apr 2023 | 4.2100 | 4.2100 | 4.1200 | 4.1200 | 4.1200 | 1,401 |
| 31 Mar 2023 | 4.1800 | 4.2100 | 4.1500 | 4.1900 | 4.1900 | 11,872 |
| 30 Mar 2023 | 4.1700 | 4.1800 | 4.1450 | 4.1800 | 4.1800 | 7,567 |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 4.1600 | 4.1800 | 4.1200 | 4.1200 | 4.1200 | 8,153 |
| 27 Mar 2023 | 3.9200 | 4.0550 | 3.9200 | 4.0500 | 4.0500 | 1,961 |
| 24 Mar 2023 | 4.1500 | 4.1500 | 3.9200 | 3.9200 | 3.9200 | 1,546 |
| 23 Mar 2023 | 3.9400 | 4.0700 | 3.9400 | 4.0300 | 4.0300 | 5,795 |
| 22 Mar 2023 | 4.0000 | 4.0100 | 3.8800 | 3.9600 | 3.9600 | 5,448 |
| 21 Mar 2023 | 4.1600 | 4.1600 | 4.0000 | 4.0000 | 4.0000 | 2,250 |
| 20 Mar 2023 | 4.1000 | 4.1600 | 4.1000 | 4.1200 | 4.1200 | 9,084 |
| 17 Mar 2023 | 4.0200 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 13,750 |
| 16 Mar 2023 | 4.0100 | 4.0300 | 4.0100 | 4.0200 | 4.0200 | 6,622 |
| 15 Mar 2023 | 4.0900 | 4.0900 | 4.0400 | 4.0600 | 4.0600 | 781 |
| 14 Mar 2023 | 4.0500 | 4.0900 | 3.9900 | 4.0900 | 4.0900 | 39,357 |
| 13 Mar 2023 | 4.0200 | 4.0700 | 4.0000 | 4.0200 | 4.0200 | 6,335 |
| 10 Mar 2023 | 3.9600 | 4.0200 | 3.9600 | 4.0000 | 4.0000 | 10,450 |
| 09 Mar 2023 | 3.9500 | 3.9600 | 3.9350 | 3.9600 | 3.9600 | 2,316 |
| 08 Mar 2023 | 4.0000 | 4.0000 | 3.8600 | 3.9500 | 3.9500 | 47,535 |
| 07 Mar 2023 | 4.0700 | 4.0700 | 3.9900 | 4.0100 | 4.0100 | 17,548 |
| 06 Mar 2023 | 4.0200 | 4.0900 | 4.0000 | 4.0700 | 4.0700 | 12,371 |
| 03 Mar 2023 | 4.2000 | 4.2100 | 4.0400 | 4.0500 | 4.0500 | 10,329 |
| 02 Mar 2023 | 4.2300 | 4.2300 | 4.2000 | 4.2000 | 4.2000 | 2,146 |
| 01 Mar 2023 | 4.2400 | 4.2500 | 4.2200 | 4.2300 | 4.2300 | 8,496 |
| 28 Feb 2023 | 4.1500 | 4.2200 | 4.1500 | 4.2000 | 4.2000 | 7,584 |
| 27 Feb 2023 | 4.2300 | 4.2300 | 4.0500 | 4.1200 | 4.1200 | 11,880 |
| 24 Feb 2023 | 4.2000 | 4.2300 | 4.1750 | 4.2000 | 4.2000 | 7,306 |
| 23 Feb 2023 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | 4.2000 | 24,055 |
| 22 Feb 2023 | 3.9300 | 3.9500 | 3.9200 | 3.9500 | 3.9500 | 1,016 |
| 21 Feb 2023 | 3.8600 | 4.0000 | 3.8500 | 3.9200 | 3.9200 | 6,641 |
| 20 Feb 2023 | 3.9500 | 3.9700 | 3.8500 | 3.8500 | 3.8500 | 9,028 |
| 17 Feb 2023 | 4.0000 | 4.0100 | 3.9000 | 3.9400 | 3.9400 | 9,306 |
| 16 Feb 2023 | 3.9000 | 4.0000 | 3.6400 | 4.0000 | 4.0000 | 24,033 |
| 15 Feb 2023 | 3.8900 | 3.9200 | 3.8200 | 3.8500 | 3.8500 | 10,327 |
| 14 Feb 2023 | 3.9150 | 3.9800 | 3.8500 | 3.8900 | 3.8900 | 3,806 |
| 13 Feb 2023 | 4.0300 | 4.0300 | 3.8350 | 3.8700 | 3.8700 | 37,018 |
| 10 Feb 2023 | 3.9800 | 4.0200 | 3.9700 | 4.0200 | 4.0200 | 4,941 |
| 09 Feb 2023 | 4.0600 | 4.0600 | 4.0200 | 4.0300 | 4.0300 | 5,714 |
| 08 Feb 2023 | 4.1300 | 4.1500 | 4.0500 | 4.0500 | 4.0500 | 10,916 |
| 07 Feb 2023 | 4.1250 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 779 |
| 06 Feb 2023 | 4.3000 | 4.3000 | 4.0900 | 4.0900 | 4.0900 | 4,470 |
| 03 Feb 2023 | 4.2800 | 4.3800 | 4.2700 | 4.3000 | 4.3000 | 19,102 |
| 02 Feb 2023 | 4.2000 | 4.3000 | 4.1900 | 4.2700 | 4.2700 | 34,202 |
| 01 Feb 2023 | 3.9700 | 4.2000 | 3.9500 | 4.1700 | 4.1700 | 47,475 |
| 31 Jan 2023 | 4.0200 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 14,018 |
| 30 Jan 2023 | 4.0100 | 4.0900 | 4.0100 | 4.0100 | 4.0100 | 2,504 |
| 27 Jan 2023 | 4.1000 | 4.1000 | 3.9600 | 4.0100 | 4.0100 | 22,889 |
| 25 Jan 2023 | 4.1700 | 4.1700 | 4.0900 | 4.1000 | 4.1000 | 15,239 |
| 24 Jan 2023 | 4.1700 | 4.1800 | 4.1700 | 4.1700 | 4.1700 | 1,363 |
| 23 Jan 2023 | 4.2500 | 4.2500 | 4.1500 | 4.2300 | 4.2300 | 5,291 |
| 20 Jan 2023 | 4.2400 | 4.2700 | 4.1900 | 4.2100 | 4.2100 | 15,153 |
| 19 Jan 2023 | 4.1400 | 4.2000 | 4.1300 | 4.1900 | 4.1900 | 4,088 |
| 18 Jan 2023 | 4.1400 | 4.1500 | 4.1100 | 4.1100 | 4.1100 | 4,157 |
| 17 Jan 2023 | 4.0900 | 4.2000 | 4.0900 | 4.0900 | 4.0900 | 4,408 |
| 16 Jan 2023 | 4.2000 | 4.2100 | 4.0900 | 4.0900 | 4.0900 | 987 |
| 13 Jan 2023 | 4.2200 | 4.2200 | 4.0700 | 4.1100 | 4.1100 | 12,114 |
| 12 Jan 2023 | 4.2200 | 4.2350 | 4.1900 | 4.2200 | 4.2200 | 5,463 |
| 11 Jan 2023 | 4.1500 | 4.2400 | 4.0900 | 4.1800 | 4.1800 | 8,801 |
| 10 Jan 2023 | 4.0800 | 4.1400 | 4.0500 | 4.1400 | 4.1400 | 4,667 |
| *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.