TNR.AX - Torian Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20180.0220.0240.0220.0240.024138,107
Dec 07, 20180.0240.0240.0240.0240.02423,898
Dec 06, 20180.0220.0230.0200.0230.023137,281
Dec 05, 20180.0230.0230.0230.0230.02329,370
Dec 04, 20180.0240.0240.0240.0240.024-
Dec 03, 20180.0240.0240.0240.0240.024-
Nov 30, 20180.0240.0240.0240.0240.0243,931
Nov 29, 20180.0270.0270.0270.0270.02720,000
Nov 28, 20180.0250.0250.0240.0240.024184,370
Nov 27, 20180.0240.0260.0240.0260.026170,000
Nov 26, 20180.0240.0240.0240.0240.024-
Nov 23, 20180.0240.0240.0240.0240.024100,000
Nov 22, 20180.0240.0250.0220.0250.025318,288
Nov 21, 20180.0230.0230.0230.0230.023-
Nov 20, 20180.0230.0230.0230.0230.023-
Nov 19, 20180.0230.0230.0230.0230.0231,944
Nov 16, 20180.0230.0230.0230.0230.023-
Nov 15, 20180.0230.0230.0230.0230.0234,255
Nov 14, 20180.0260.0260.0260.0260.026-
Nov 13, 20180.0260.0260.0260.0260.026110,000
Nov 12, 20180.0280.0280.0280.0280.028-
Nov 09, 20180.0280.0280.0280.0280.028-
Nov 08, 20180.0280.0280.0280.0280.028-
Nov 07, 20180.0280.0280.0280.0280.02830,000
Nov 06, 20180.0260.0260.0260.0260.026-
Nov 05, 20180.0260.0260.0260.0260.026198,779
Nov 02, 20180.0230.0260.0230.0260.026352,406
Nov 01, 20180.0240.0240.0230.0230.023151,296
Oct 31, 20180.0230.0280.0230.0280.02852,830
Oct 30, 20180.0260.0260.0260.0260.026-
Oct 29, 20180.0270.0270.0260.0260.026316,788
Oct 26, 20180.0290.0290.0290.0290.029-
Oct 25, 20180.0290.0290.0270.0290.029184,070
Oct 24, 20180.0280.0290.0280.0290.02956,870
Oct 23, 20180.0280.0280.0280.0280.028-
Oct 22, 20180.0290.0290.0280.0280.028338,039
Oct 19, 20180.0290.0290.0290.0290.02915,001
Oct 18, 20180.0270.0270.0270.0270.027-
Oct 17, 20180.0290.0290.0270.0270.027285,790
Oct 16, 20180.0280.0300.0270.0270.027471,081
Oct 15, 20180.0290.0290.0270.0270.027428,756
Oct 12, 20180.0270.0300.0270.0300.030995,883
Oct 11, 20180.0300.0310.0270.0270.0271,659,052
Oct 10, 20180.0320.0320.0320.0320.032-
Oct 09, 20180.0330.0330.0320.0320.032750,000
Oct 08, 20180.0350.0350.0330.0330.033320,397
Oct 05, 20180.0380.0380.0350.0350.035555,711
Oct 04, 20180.0380.0380.0380.0380.038313,745
Oct 03, 20180.0400.0400.0400.0400.04036,490
Oct 02, 20180.0380.0410.0380.0410.04134,831
Oct 01, 20180.0380.0380.0380.0380.038235,294
Sep 28, 20180.0390.0390.0390.0390.0395,836
Sep 27, 20180.0390.0390.0380.0380.038295,000
Sep 26, 20180.0390.0390.0380.0380.038295,000
Sep 25, 20180.0390.0390.0390.0390.03970,898
Sep 24, 20180.0410.0410.0410.0410.04113,333
Sep 21, 20180.0400.0420.0400.0420.042233,337
Sep 20, 20180.0380.0380.0360.0360.036606
Sep 19, 20180.0400.0400.0390.0390.039665,866
Sep 18, 20180.0340.0400.0340.0400.040142,143
Sep 17, 20180.0340.0340.0340.0340.03480,491
Sep 14, 20180.0340.0340.0340.0340.0345,000
Sep 13, 20180.0320.0320.0310.0320.032277,334
Sep 12, 20180.0330.0330.0330.0330.033-
Sep 11, 20180.0330.0330.0330.0330.033-
Sep 10, 20180.0330.0330.0320.0330.033163,030
Sep 07, 20180.0330.0330.0320.0330.033163,030
Sep 06, 20180.0370.0370.0330.0330.033665,783
Sep 05, 20180.0380.0380.0350.0370.037144,336
Sep 04, 20180.0380.0380.0380.0380.0384,545
Sep 03, 20180.0410.0410.0380.0380.038142,879
Aug 31, 20180.0410.0430.0410.0430.043330,506
Aug 30, 20180.0370.0440.0370.0410.041727,502
Aug 29, 20180.0330.0350.0330.0350.03545,000
Aug 28, 20180.0310.0310.0310.0310.0311,920
Aug 27, 20180.0320.0320.0320.0320.032100,000
Aug 24, 20180.0320.0320.0320.0320.032100,000
Aug 23, 20180.0340.0350.0310.0310.031474,589
Aug 22, 20180.0330.0330.0310.0310.031559,084
Aug 21, 20180.0350.0350.0340.0340.034376,737
Aug 20, 20180.0350.0350.0340.0340.034376,737
Aug 17, 20180.0380.0380.0360.0360.036493,598
Aug 16, 20180.0360.0380.0360.0380.038120,000
Aug 15, 20180.0370.0370.0360.0360.03660,000
Aug 14, 20180.0350.0390.0350.0360.036258,371
Aug 13, 20180.0340.0350.0340.0350.035222,537
Aug 10, 20180.0360.0360.0350.0350.035894,789
Aug 09, 20180.0380.0380.0370.0370.037470,000
Aug 08, 20180.0380.0380.0370.0370.037250,000
Aug 07, 20180.0400.0400.0400.0400.040236,889
Aug 06, 20180.0410.0410.0410.0410.041127,832
Aug 03, 20180.0440.0440.0420.0420.042101,111
Aug 02, 20180.0450.0450.0440.0440.04421,112
Aug 01, 20180.0440.0440.0440.0440.044-
Jul 31, 20180.0430.0440.0430.0440.044141,844
Jul 30, 20180.0480.0480.0480.0480.048-
Jul 27, 20180.0450.0480.0450.0480.048150,000
Jul 26, 20180.0430.0450.0430.0450.045102,812
Jul 25, 20180.0450.0450.0410.0420.042386,749
Jul 24, 20180.0450.0450.0450.0450.04550,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...