TNR.AX - Torian Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 23, 20180.0480.0480.0440.0470.047795,236
Jul 20, 20180.0480.0480.0470.0470.047496,152
Jul 19, 20180.0490.0500.0490.0500.05028,701
Jul 18, 20180.0480.0490.0480.0490.04910,967
Jul 17, 20180.0500.0500.0490.0490.049138,922
Jul 16, 20180.0500.0500.0500.0500.05088,000
Jul 13, 20180.0490.0500.0490.0500.050110,000
Jul 12, 20180.0470.0470.0470.0470.0473,068
Jul 11, 20180.0500.0500.0480.0480.048205,382
Jul 10, 20180.0500.0510.0500.0500.050415,701
Jul 09, 20180.0480.0500.0470.0480.048121,000
Jul 06, 20180.0480.0500.0470.0480.048121,000
Jul 05, 20180.0480.0480.0480.0480.048400,000
Jul 04, 20180.0480.0480.0480.0480.048121,904
Jul 03, 20180.0500.0510.0490.0490.049154,166
Jul 02, 20180.0500.0500.0480.0480.04820,806
Jun 29, 20180.0500.0500.0470.0480.0481,128,299
Jun 28, 20180.0500.0500.0500.0500.05076,641
Jun 27, 20180.0530.0560.0480.0500.050481,400
Jun 26, 20180.0500.0570.0500.0570.057922,078
Jun 25, 20180.0490.0500.0490.0500.050556,487
Jun 22, 20180.0480.0480.0480.0480.048-
Jun 21, 20180.0480.0480.0480.0480.048320,000
Jun 20, 20180.0480.0480.0480.0480.048320,000
Jun 19, 20180.0480.0480.0450.0480.048455,913
Jun 18, 20180.0480.0490.0480.0480.048159,620
Jun 15, 20180.0500.0500.0490.0490.049183,968
Jun 14, 20180.0500.0500.0500.0500.05055,244
Jun 13, 20180.0500.0520.0500.0500.050259,826
Jun 12, 20180.0520.0520.0500.0500.05061,704
Jun 08, 20180.0500.0500.0500.0500.050220,000
Jun 07, 20180.0500.0500.0490.0490.04920,756
Jun 06, 20180.0490.0510.0490.0510.051120,942
Jun 05, 20180.0500.0500.0490.0490.04926,406
Jun 04, 20180.0510.0530.0510.0530.053539,250
Jun 01, 20180.0480.0510.0480.0510.051502,375
May 31, 20180.0450.0470.0450.0470.047382,001
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...