ASX - Delayed Quote AUD

Tribune Resources Limited (TBR.AX)

4.5000 -0.0300 (-0.66%)
At close: 11:00 AM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 4.5000 4.5000 4.4000 4.5000 4.5000 5,732
Apr 23, 2024 4.4900 4.5300 4.3900 4.5300 4.5300 32,367
Apr 22, 2024 4.4000 4.5200 4.3800 4.5000 4.5000 41,245
Apr 19, 2024 4.3700 4.4900 4.3600 4.3800 4.3800 1,653
Apr 18, 2024 4.5000 4.5500 4.5000 4.5400 4.5400 3,119
Apr 17, 2024 4.5300 4.5400 4.5100 4.5400 4.5400 9,663
Apr 16, 2024 4.4600 4.5300 4.4300 4.5300 4.5300 6,799
Apr 15, 2024 4.3500 4.4900 4.3500 4.4900 4.4900 34,313
Apr 12, 2024 4.1800 4.5100 4.1500 4.3500 4.3500 132,494
Apr 11, 2024 4.1700 4.1800 4.1000 4.1000 4.1000 4,792
Apr 10, 2024 4.1700 4.1900 4.1200 4.1800 4.1800 18,794
Apr 9, 2024 4.1900 4.1900 4.1000 4.1700 4.1700 4,220
Apr 8, 2024 4.2000 4.2000 3.9900 4.2000 4.2000 36,427
Apr 5, 2024 4.2000 4.2000 4.0000 4.2000 4.2000 26,304
Apr 4, 2024 4.0400 4.2000 4.0400 4.2000 4.2000 63,438
Apr 3, 2024 3.9900 4.0300 3.9800 4.0300 4.0300 35,358
Apr 2, 2024 3.8000 4.0000 3.8000 3.9500 3.9500 48,622
Mar 28, 2024 3.7000 3.8000 3.7000 3.8000 3.8000 15,512
Mar 27, 2024 3.7100 3.7100 3.6500 3.7000 3.7000 6,507
Mar 26, 2024 3.6400 3.7200 3.6400 3.7000 3.7000 6,034
Mar 25, 2024 3.6800 3.7200 3.6500 3.7000 3.7000 13,010
Mar 22, 2024 3.7500 3.7500 3.6100 3.6100 3.6100 4,858
Mar 21, 2024 3.6900 4.0000 3.6900 3.7800 3.7800 50,173
Mar 20, 2024 3.5600 3.6900 3.5500 3.6900 3.6900 8,714
Mar 19, 2024 3.4300 3.7000 3.4000 3.5800 3.5800 73,288
Mar 18, 2024 3.3700 3.4400 3.3600 3.4400 3.4400 9,448
Mar 15, 2024 3.4700 3.4700 3.3700 3.3900 3.3900 506
Mar 14, 2024 3.3700 3.4200 3.3000 3.4200 3.4200 4,798
Mar 13, 2024 3.3400 3.3400 3.3100 3.3100 3.3100 2,463
Mar 12, 2024 3.3000 3.4800 3.3000 3.4800 3.4800 30,212
Mar 11, 2024 3.2400 3.2500 3.2400 3.2500 3.2500 9,861
Mar 8, 2024 3.2500 3.2500 3.2500 3.2500 3.2500 371
Mar 7, 2024 3.1000 3.3000 3.1000 3.2200 3.2200 38,808
Mar 6, 2024 3.1100 3.1100 3.1000 3.1100 3.1100 42,618
Mar 5, 2024 3.1100 3.1100 3.1000 3.1000 3.1000 25,024
Mar 4, 2024 2.9000 3.0200 2.8900 3.0200 3.0200 11,741
Mar 1, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Feb 29, 2024 2.9000 2.9000 2.8900 2.9000 2.9000 17,447
Feb 28, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 2,403
Feb 27, 2024 2.9000 2.9000 2.8900 2.8900 2.8900 11,725
Feb 26, 2024 2.9100 2.9100 2.9000 2.9000 2.9000 14,625
Feb 23, 2024 2.9200 2.9200 2.9100 2.9100 2.9100 8,740
Feb 22, 2024 2.9500 2.9500 2.9300 2.9300 2.9300 2,410
Feb 21, 2024 2.9200 2.9300 2.9200 2.9200 2.9200 5,985
Feb 20, 2024 2.9200 2.9400 2.9200 2.9200 2.9200 2,671
Feb 19, 2024 2.9200 2.9300 2.9200 2.9200 2.9200 8,528
Feb 16, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 2,277
Feb 15, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 2,536
Feb 14, 2024 2.9200 2.9500 2.9200 2.9500 2.9500 8,674
Feb 13, 2024 2.9600 2.9900 2.9200 2.9200 2.9200 3,469
Feb 12, 2024 2.9900 3.0000 2.9100 3.0000 3.0000 7,602
Feb 9, 2024 2.9000 3.0000 2.9000 3.0000 3.0000 2,870
Feb 8, 2024 2.9000 3.0000 2.9000 2.9500 2.9500 24,323
Feb 7, 2024 2.9100 2.9100 2.8500 2.8800 2.8800 20,920
Feb 6, 2024 2.9100 2.9100 2.9100 2.9100 2.9100 2,522
Feb 5, 2024 2.9900 2.9900 2.9000 2.9000 2.9000 9,132
Feb 2, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 12,901
Feb 1, 2024 2.9500 3.0000 2.9500 2.9500 2.9500 21,127
Jan 31, 2024 2.9400 3.0100 2.9200 2.9500 2.9500 10,664
Jan 30, 2024 2.9200 3.0100 2.9200 3.0100 3.0100 14,154
Jan 29, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 -
Jan 25, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 -
Jan 24, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 -
Jan 23, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 1,895
Jan 22, 2024 2.9100 3.0000 2.9100 3.0000 3.0000 383
Jan 19, 2024 2.9300 2.9500 2.9300 2.9500 2.9500 5
Jan 18, 2024 2.9000 2.9800 2.9000 2.9300 2.9300 2,895
Jan 17, 2024 3.0300 3.0300 3.0300 3.0300 3.0300 -
Jan 16, 2024 2.9600 3.0300 2.9600 3.0300 3.0300 27,874
Jan 15, 2024 2.8900 2.8900 2.8600 2.8600 2.8600 44
Jan 12, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
Jan 11, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
Jan 10, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 1,048
Jan 9, 2024 2.8600 2.9800 2.8600 2.8600 2.8600 13,138
Jan 8, 2024 2.8700 2.8700 2.8600 2.8600 2.8600 3,543
Jan 5, 2024 2.9300 2.9300 2.8700 2.8700 2.8700 3,871
Jan 4, 2024 2.9200 2.9400 2.9200 2.9400 2.9400 200
Jan 3, 2024 2.9100 2.9500 2.9100 2.9500 2.9500 7,999
Jan 2, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 8,400
Dec 29, 2023 2.8600 2.9500 2.8600 2.9500 2.9500 4,446
Dec 28, 2023 2.8600 2.8600 2.8400 2.8600 2.8600 14,522
Dec 27, 2023 2.8200 2.8200 2.8200 2.8200 2.8200 -
Dec 22, 2023 2.7100 2.8200 2.6900 2.8200 2.8200 21,092
Dec 21, 2023 2.6700 2.7000 2.6700 2.6800 2.6800 99
Dec 20, 2023 2.6700 2.6700 2.6700 2.6700 2.6700 18
Dec 19, 2023 2.8200 2.8600 2.8200 2.8600 2.8600 9,494
Dec 18, 2023 2.8100 2.8200 2.8100 2.8100 2.8100 14,914
Dec 15, 2023 2.7100 2.8200 2.6900 2.8200 2.8200 9,920
Dec 14, 2023 2.7300 2.7300 2.4800 2.7000 2.7000 148,686
Dec 13, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 -
Dec 12, 2023 2.7200 2.7200 2.6600 2.7000 2.7000 2,593
Dec 11, 2023 2.6700 2.6700 2.6700 2.6700 2.6700 -
Dec 8, 2023 2.6700 2.6700 2.6700 2.6700 2.6700 -
Dec 7, 2023 2.6700 2.6700 2.6700 2.6700 2.6700 -
Dec 6, 2023 2.7100 2.7100 2.6600 2.6700 2.6700 45,623
Dec 5, 2023 2.8800 2.8800 2.6400 2.6700 2.6700 198,286
Dec 4, 2023 2.7800 2.8900 2.7800 2.8800 2.8800 12,981
Dec 1, 2023 2.7500 2.7600 2.7000 2.7500 2.7500 21,435
Nov 30, 2023 2.9000 2.9000 2.7000 2.7000 2.7000 130,906
Nov 29, 2023 2.8500 2.9600 2.8300 2.9500 2.9500 19,530
Nov 28, 2023 2.7700 2.9400 2.7700 2.8000 2.8000 11,638
Nov 27, 2023 2.8800 2.9300 2.8500 2.8500 2.8500 14,034
Nov 24, 2023 2.7300 2.7400 2.6000 2.7000 2.7000 159,488
Nov 23, 2023 2.8700 2.8700 2.7800 2.7800 2.7800 44,215
Nov 22, 2023 2.9100 2.9100 2.8050 2.8500 2.8500 65,127
Nov 21, 2023 2.9600 2.9600 2.9500 2.9500 2.9500 19,880
Nov 20, 2023 2.9900 2.9900 2.9600 2.9600 2.9600 31,612
Nov 17, 2023 3.0300 3.0300 2.9600 2.9600 2.9600 30,547
Nov 16, 2023 3.1000 3.1100 3.0900 3.0900 3.0900 1,115
Nov 15, 2023 3.0600 3.0600 3.0600 3.0600 3.0600 -
Nov 14, 2023 3.0700 3.0700 3.0100 3.0600 3.0600 39,868
Nov 13, 2023 3.0900 3.1100 3.0600 3.0600 3.0600 82,497
Nov 10, 2023 3.1100 3.1400 3.1000 3.1000 3.1000 23,011
Nov 9, 2023 3.0700 3.0700 3.0700 3.0700 3.0700 4,044
Nov 8, 2023 3.1200 3.2000 3.0600 3.0700 3.0700 14,681
Nov 7, 2023 3.1000 3.1000 3.1000 3.1000 3.1000 -
Nov 6, 2023 3.1000 3.1300 3.1000 3.1000 3.1000 15,644
Nov 3, 2023 3.0800 3.1300 3.0800 3.1000 3.1000 5,782
Nov 2, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 -
Nov 1, 2023 0.2000 Dividend
Nov 1, 2023 2.9000 3.0900 2.9000 3.0000 3.0000 72,202
Oct 31, 2023 3.2300 3.2300 3.1000 3.1800 2.9800 44,609
Oct 30, 2023 3.2500 3.2600 3.2000 3.2000 2.9987 33,698
Oct 27, 2023 3.1200 3.2100 3.0400 3.2100 3.0081 3,415
Oct 26, 2023 3.1600 3.1600 3.1600 3.1600 2.9613 -
Oct 25, 2023 3.1600 3.1600 3.1600 3.1600 2.9613 1,200
Oct 24, 2023 3.2400 3.2400 3.1500 3.1600 2.9613 1,115
Oct 23, 2023 3.0500 3.0500 3.0500 3.0500 2.8582 -
Oct 20, 2023 3.0500 3.0500 3.0500 3.0500 2.8582 -
Oct 19, 2023 3.0500 3.0500 3.0400 3.0500 2.8582 11,000
Oct 18, 2023 3.1800 3.2200 2.9900 3.0100 2.8207 55,413
Oct 17, 2023 3.2100 3.2200 3.1500 3.1500 2.9519 9,483
Oct 16, 2023 3.1500 3.1500 3.1500 3.1500 2.9519 1,564
Oct 13, 2023 3.1500 3.1500 3.1500 3.1500 2.9519 1,503
Oct 12, 2023 3.1500 3.1500 3.0500 3.0500 2.8582 683
Oct 11, 2023 3.0500 3.0500 3.0500 3.0500 2.8582 -
Oct 10, 2023 3.0500 3.0500 3.0500 3.0500 2.8582 3,130
Oct 9, 2023 3.0800 3.0800 3.0000 3.0000 2.8113 2,883
Oct 6, 2023 3.0500 3.0800 3.0500 3.0600 2.8675 8,706
Oct 5, 2023 3.0500 3.0500 3.0500 3.0500 2.8582 -
Oct 4, 2023 3.0600 3.0600 3.0500 3.0500 2.8582 3,003
Oct 3, 2023 3.1900 3.1900 3.0300 3.0500 2.8582 4,998
Oct 2, 2023 3.1900 3.2800 3.1900 3.1900 2.9894 820
Sep 29, 2023 3.2000 3.2500 3.2000 3.2500 3.0456 1,761
Sep 28, 2023 3.2500 3.2500 3.2500 3.2500 3.0456 -
Sep 27, 2023 3.2200 3.2500 3.2200 3.2500 3.0456 1,100
Sep 26, 2023 3.2300 3.2300 3.1800 3.1900 2.9894 449
Sep 25, 2023 3.3900 3.3900 3.2300 3.2300 3.0269 3,757
Sep 22, 2023 3.3000 3.3000 3.3000 3.3000 3.0925 -
Sep 21, 2023 3.3000 3.3000 3.3000 3.3000 3.0925 -
Sep 20, 2023 3.3000 3.3000 3.3000 3.3000 3.0925 -
Sep 19, 2023 3.3000 3.3000 3.3000 3.3000 3.0925 121
Sep 18, 2023 3.2300 3.2300 3.2300 3.2300 3.0269 -
Sep 15, 2023 3.2300 3.3000 3.2300 3.2300 3.0269 2,589
Sep 14, 2023 3.2600 3.2600 3.2600 3.2600 3.0550 481
Sep 13, 2023 3.2500 3.2600 3.1800 3.2600 3.0550 6,494
Sep 12, 2023 3.2700 3.2700 3.2700 3.2700 3.0643 -
Sep 11, 2023 3.2700 3.2700 3.2700 3.2700 3.0643 1,500
Sep 8, 2023 3.4900 3.4900 3.1800 3.1800 2.9800 3,429
Sep 7, 2023 3.4100 3.4800 3.4100 3.4800 3.2611 9,648
Sep 6, 2023 3.1800 3.1800 3.1800 3.1800 2.9800 210
Sep 5, 2023 3.4800 3.4800 3.4000 3.4000 3.1862 2,610
Sep 4, 2023 3.2700 3.4900 3.2700 3.4900 3.2705 4,571
Sep 1, 2023 3.1000 3.2000 2.9500 3.2000 2.9987 3,105
Aug 31, 2023 3.3000 3.3000 3.2400 3.2400 3.0362 2,611
Aug 30, 2023 3.2600 3.2600 3.2600 3.2600 3.0550 -
Aug 29, 2023 3.2500 3.2600 3.2500 3.2600 3.0550 1,682
Aug 28, 2023 3.2400 3.2500 3.2400 3.2500 3.0456 2,904
Aug 25, 2023 3.3000 3.3000 3.1900 3.3000 3.0925 2,539
Aug 24, 2023 3.4600 3.4600 3.4600 3.4600 3.2424 7,000
Aug 23, 2023 3.5300 3.5300 3.5300 3.5300 3.3080 -
Aug 22, 2023 3.5300 3.5300 3.5300 3.5300 3.3080 -
Aug 21, 2023 3.5100 3.5300 3.5100 3.5300 3.3080 1,133
Aug 18, 2023 3.5300 3.5300 3.5300 3.5300 3.3080 -
Aug 17, 2023 3.4400 3.5300 3.4400 3.5300 3.3080 1,360
Aug 16, 2023 3.3800 3.4000 3.3700 3.4000 3.1862 2,555
Aug 15, 2023 3.2800 3.2800 3.2800 3.2800 3.0737 -
Aug 14, 2023 3.2300 3.2800 3.2300 3.2800 3.0737 116
Aug 11, 2023 3.1900 3.1900 3.1900 3.1900 2.9894 -
Aug 10, 2023 3.2100 3.2100 3.1900 3.1900 2.9894 18,239
Aug 9, 2023 3.2300 3.2300 3.2100 3.2100 3.0081 1,025
Aug 8, 2023 3.2000 3.2000 3.2000 3.2000 2.9987 -
Aug 7, 2023 3.3000 3.3000 3.1800 3.2000 2.9987 63,058
Aug 4, 2023 3.2900 3.3100 3.2900 3.3100 3.1018 1,441
Aug 3, 2023 3.2600 3.2600 3.2600 3.2600 3.0550 547
Aug 2, 2023 3.2600 3.2600 3.2600 3.2600 3.0550 -
Aug 1, 2023 3.2600 3.2600 3.2600 3.2600 3.0550 1
Jul 31, 2023 3.3000 3.3000 3.3000 3.3000 3.0925 1
Jul 28, 2023 3.3900 3.3900 3.3900 3.3900 3.1768 -
Jul 27, 2023 3.3900 3.3900 3.3900 3.3900 3.1768 -
Jul 26, 2023 3.3900 3.3900 3.3900 3.3900 3.1768 -
Jul 25, 2023 3.0500 3.3900 3.0500 3.3900 3.1768 100,119
Jul 24, 2023 3.3500 3.3800 3.3500 3.3800 3.1674 247
Jul 21, 2023 3.3600 3.3600 3.3600 3.3600 3.1487 -
Jul 20, 2023 3.3500 3.3800 3.2500 3.3600 3.1487 88,135
Jul 19, 2023 3.4900 3.4900 3.4900 3.4900 3.2705 -
Jul 18, 2023 3.3000 3.4900 3.3000 3.4900 3.2705 842
Jul 17, 2023 3.3500 3.3600 3.2900 3.3000 3.0925 11,479
Jul 14, 2023 3.3800 3.4200 3.3100 3.3100 3.1018 80,548
Jul 13, 2023 3.3700 3.5700 3.3700 3.5500 3.3267 8,255
Jul 12, 2023 3.2900 3.4100 3.2900 3.4100 3.1955 15,138
Jul 11, 2023 3.3000 3.3000 3.3000 3.3000 3.0925 661
Jul 10, 2023 3.1900 3.2700 3.0600 3.1500 2.9519 496,943
Jul 7, 2023 3.1200 3.2300 3.1200 3.2300 3.0269 8,778
Jul 6, 2023 3.1900 3.2600 3.0500 3.2600 3.0550 253,898
Jul 5, 2023 3.2200 3.2500 3.1900 3.2000 2.9987 15,727
Jul 4, 2023 3.3000 3.3000 3.2000 3.2100 3.0081 5,406
Jul 3, 2023 3.2500 3.2500 3.2500 3.2500 3.0456 741
Jun 30, 2023 3.0200 3.2000 2.9800 3.2000 2.9987 174,110
Jun 29, 2023 3.1100 3.1100 3.1000 3.1000 2.9050 20,619
Jun 28, 2023 3.0300 3.1600 3.0300 3.1000 2.9050 122,768
Jun 27, 2023 3.0800 3.2850 2.9800 3.1000 2.9050 161,695
Jun 26, 2023 3.2500 3.2600 3.2400 3.2400 3.0362 13,150
Jun 23, 2023 3.4500 3.4900 3.2000 3.2000 2.9987 22,384
Jun 22, 2023 3.4500 3.5200 3.4500 3.4600 3.2424 4,793
Jun 21, 2023 3.3100 3.4000 3.3000 3.3900 3.1768 3,840
Jun 20, 2023 3.3400 3.3400 3.2900 3.3000 3.0925 11,006
Jun 19, 2023 3.3200 3.3400 3.2900 3.2900 3.0831 7,338
Jun 16, 2023 3.3000 3.3000 3.3000 3.3000 3.0925 -
Jun 15, 2023 3.3800 3.3800 3.3000 3.3000 3.0925 7,840
Jun 14, 2023 3.5000 3.5000 3.5000 3.5000 3.2799 -
Jun 13, 2023 3.4000 3.5000 3.4000 3.5000 3.2799 1,085
Jun 9, 2023 3.4200 3.4200 3.3900 3.3900 3.1768 3,886
Jun 8, 2023 3.3800 3.3800 3.3800 3.3800 3.1674 -
Jun 7, 2023 3.4100 3.4100 3.3800 3.3800 3.1674 6,227
Jun 6, 2023 3.4000 3.4000 3.4000 3.4000 3.1862 -
Jun 5, 2023 3.4000 3.4000 3.4000 3.4000 3.1862 1,209
Jun 2, 2023 3.3600 3.3600 3.3600 3.3600 3.1487 300
Jun 1, 2023 3.3000 3.3300 3.3000 3.3300 3.1206 740
May 31, 2023 3.2900 3.3200 3.2900 3.3200 3.1112 744
May 30, 2023 3.3500 3.3800 3.3200 3.3200 3.1112 3,852
May 29, 2023 3.3500 3.4200 3.3500 3.4200 3.2049 8,582
May 26, 2023 3.4200 3.4200 3.4200 3.4200 3.2049 2,171
May 25, 2023 3.4100 3.4100 3.3600 3.3600 3.1487 3,671
May 24, 2023 3.5100 3.5100 3.5000 3.5000 3.2799 2,974
May 23, 2023 3.5000 3.6500 3.5000 3.6500 3.4204 1,732
May 22, 2023 3.4000 3.4500 3.4000 3.4500 3.2330 7
May 19, 2023 3.4200 3.4200 3.4200 3.4200 3.2049 1,084
May 18, 2023 3.4500 3.4500 3.3450 3.4000 3.1862 11,645
May 17, 2023 3.4500 3.4800 3.4500 3.4800 3.2611 6,684
May 16, 2023 3.4800 3.4800 3.4300 3.4500 3.2330 8,959
May 15, 2023 3.5400 3.5450 3.5000 3.5000 3.2799 1,589
May 12, 2023 3.5400 3.5400 3.5400 3.5400 3.3174 104
May 11, 2023 3.5000 3.5400 3.5000 3.5400 3.3174 3,046
May 10, 2023 3.5400 3.5400 3.5400 3.5400 3.3174 72
May 9, 2023 3.7200 3.7200 3.5900 3.5900 3.3642 1,664
May 8, 2023 3.6600 3.6600 3.5500 3.5900 3.3642 11,492
May 5, 2023 3.6500 3.6500 3.6500 3.6500 3.4204 -
May 4, 2023 3.5000 3.6500 3.5000 3.6500 3.4204 943
May 3, 2023 3.5000 3.5000 3.5000 3.5000 3.2799 -
May 2, 2023 3.5700 3.5700 3.5000 3.5000 3.2799 2,094
May 1, 2023 3.7600 3.7600 3.5700 3.5700 3.3455 5,577
Apr 28, 2023 3.8300 3.8300 3.7100 3.7100 3.4767 4,009
Apr 27, 2023 3.8600 3.8600 3.8300 3.8300 3.5891 27,160
Apr 26, 2023 3.9000 3.9300 3.9000 3.9300 3.6828 5,157
Apr 24, 2023 4.0400 4.0400 3.8700 3.8700 3.6266 430

Related Tickers

RND.AX Rand Mining Limited
1.5900
+1.92%
 
CTN.AX Catalina Resources Ltd
0.0030
0.00%
 
PNM.AX Pacific Nickel Mines Limited
0.0340
-5.56%
 
DMG.AX Dragon Mountain Gold Limited
0.0110
0.00%
 
RBX.AX Resource Base Limited
0.0380
+5.56%
 
WSR.AX Westar Resources Limited
0.0120
0.00%
 
M2M.AX Mt Malcolm Mines NL
0.0200
0.00%
 
DAF.AX Discovery Alaska Limited
0.0180
0.00%
 
TKL.AX Traka Resources Limited
0.0020
0.00%
 
OZZ.AX Ozz Resources Limited
0.0420
0.00%