Dow Up0.11% Nasdaq Up0.50%

More On TRS.AX

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


The Reject Shop Limited (TRS.AX)

-ASX
9.66 Up 0.05(0.52%) Aug 29, 2:11AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 27, 20042.392.402.372.3724,9001.65
Aug 26, 20042.412.452.382.4084,2001.67
Aug 25, 20042.382.472.382.4043,8001.67
Aug 25, 20040.025 Dividend
Aug 24, 20042.372.402.372.40110,5001.66
Aug 23, 20042.372.382.372.3759,5001.63
Aug 20, 20042.342.382.342.35272,8001.62
Aug 19, 20042.352.352.342.35142,9001.62
Aug 18, 20042.322.382.312.33162,5001.61
Aug 17, 20042.272.332.272.3321,5001.61
Aug 16, 20042.262.272.262.2713,0001.57
Aug 13, 20042.262.262.252.2657,9001.56
Aug 12, 20042.302.302.252.2667,5001.56
Aug 11, 20042.302.302.292.3027,8001.59
Aug 10, 20042.272.272.252.27138,4001.57
Aug 9, 20042.292.292.262.26547,3001.56
Aug 6, 20042.362.362.292.2998,4001.58
Aug 5, 20042.342.372.332.37351,7001.63
Aug 4, 20042.292.352.292.34584,7001.61
Aug 3, 20042.282.292.272.2844,6001.57
Aug 2, 20042.292.292.252.26140,0001.56
Jul 30, 20042.272.282.262.2825,8001.57
Jul 29, 20042.272.272.252.27177,2001.57
Jul 28, 20042.252.292.242.27188,2001.57
Jul 27, 20042.202.222.202.22145,0001.53
Jul 26, 20042.202.212.192.20140,5001.52
Jul 23, 20042.182.202.182.20229,3001.52
Jul 22, 20042.182.182.172.18296,9001.50
Jul 21, 20042.162.202.162.19206,2001.51
Jul 20, 20042.192.192.152.1575,8001.48
Jul 19, 20042.182.192.182.19123,0001.51
Jul 16, 20042.162.192.162.18260,5001.50
Jul 15, 20042.152.182.152.15344,5001.48
Jul 14, 20042.132.152.122.13213,2001.47
Jul 13, 20042.072.132.072.13804,0001.47
Jul 12, 20042.042.072.042.06156,8001.42
Jul 9, 20042.032.032.032.0312,5001.40
Jul 8, 20042.042.052.032.0530,8001.41
Jul 7, 20042.002.022.002.0252,0001.39
Jul 6, 20042.002.001.981.9828,8001.37
Jul 5, 20041.981.981.981.9801.37
Jul 2, 20042.002.001.981.98227,7001.37
Jul 1, 20042.002.002.002.0023,3001.38
Jun 30, 20042.022.021.992.00197,0001.38
Jun 29, 20042.022.022.002.0257,7001.39
Jun 28, 20041.992.021.992.0228,5001.39
Jun 25, 20041.991.991.991.996,5001.37
Jun 24, 20042.002.021.981.9836,5001.37
Jun 23, 20041.992.001.992.0068,3001.38
Jun 22, 20041.991.991.971.97225,9001.36
Jun 21, 20042.042.041.991.9958,5001.37
Jun 18, 20042.062.062.042.0458,3001.41
Jun 17, 20042.072.072.042.06318,7001.42
Jun 16, 20042.062.062.052.0655,2001.42
Jun 15, 20042.082.092.052.0661,4001.42
Jun 11, 20042.092.112.072.08116,4001.43
Jun 10, 20042.012.062.002.06122,0001.42
Jun 9, 20042.002.001.982.00112,5001.38
Jun 8, 20041.922.001.922.00485,2001.38
Jun 7, 20041.881.911.861.91514,7001.32
Jun 4, 20041.901.901.881.88170,6001.30
Jun 3, 20041.931.931.881.90423,2001.31
Jun 2, 20041.951.961.931.93385,0001.33
Jun 1, 20041.981.981.941.942,011,9001.34
May 24, 20042.002.002.002.0001.38
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in AUD.