TON.AX - Triton Minerals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20190.05400.05500.05300.05300.0530812,267
Jul 17, 20190.05400.05500.05300.05300.0530768,107
Jul 16, 20190.05500.05500.05500.05500.0550211,923
Jul 15, 20190.05500.05600.05500.05500.0550644,383
Jul 12, 20190.05600.05600.05500.05500.0550570,285
Jul 11, 20190.05900.05900.05500.05700.05708,948,903
Jul 10, 20190.05500.05700.05500.05600.056074,855
Jul 09, 20190.05500.05500.05500.05500.0550457,336
Jul 08, 20190.05800.05800.05500.05500.05501,140,377
Jul 05, 20190.05800.05900.05600.05800.0580604,675
Jul 04, 20190.05800.06000.05800.05800.0580682,363
Jul 03, 20190.05800.05800.05600.05600.0560790,468
Jul 02, 20190.05900.05900.05400.05400.0540993,606
Jul 01, 20190.06000.06000.05300.05400.0540662,868
Jun 28, 20190.06200.06200.05600.05800.058010,184,794
Jun 27, 20190.05000.05000.05000.05000.0500-
Jun 26, 20190.05000.05000.05000.05000.0500-
Jun 25, 20190.04900.05200.04900.05000.0500626,842
Jun 24, 20190.05000.05100.04900.05000.05001,417,444
Jun 21, 20190.05300.05300.04800.04900.04901,399,619
Jun 20, 20190.05100.05100.05100.05100.051055,833
Jun 19, 20190.05400.05400.05200.05200.0520513,389
Jun 18, 20190.05400.05400.05300.05300.0530971,261
Jun 17, 20190.05900.05900.05100.05400.05401,776,943
Jun 14, 20190.05500.05900.05500.05700.0570778,259
Jun 13, 20190.05600.05600.05200.05400.0540740,590
Jun 12, 20190.05600.05600.05600.05600.0560363,788
Jun 11, 20190.05700.05700.05600.05700.0570714,937
Jun 07, 2019------
Jun 06, 20190.05800.06000.05800.05900.0590754,005
Jun 05, 20190.06000.06000.05800.05800.0580289,975
Jun 04, 20190.06300.06300.05700.06000.06002,520,455
Jun 03, 20190.06600.06600.06200.06200.06201,851,424
May 31, 20190.05300.06700.05300.06500.06506,694,036
May 30, 20190.05200.05200.05000.05200.0520681,003
May 29, 20190.05000.05200.05000.05200.0520466,243
May 28, 20190.05300.05400.04800.05000.05001,460,080
May 27, 20190.05200.05400.05100.05200.05203,910,606
May 24, 20190.04500.05200.04500.05100.05103,421,006
May 23, 20190.04300.04600.04300.04600.0460782,466
May 22, 20190.04200.04300.04200.04300.0430391,469
May 21, 20190.04100.04100.04000.04000.0400279,605
May 20, 20190.04300.04300.04000.04200.04201,516,756
May 17, 20190.04300.04300.04200.04200.0420229,616
May 16, 20190.04200.04200.04200.04200.04203,599
May 15, 20190.04200.04400.04200.04400.0440307,223
May 14, 20190.04300.04300.04200.04200.04201,774,609
May 13, 20190.04500.04500.04300.04300.0430144,710
May 10, 20190.04300.04300.04200.04300.0430606,196
May 09, 20190.04300.04300.04300.04300.043012,000
May 08, 20190.04400.04400.04200.04200.0420806,059
May 07, 20190.04800.04900.04400.04500.04501,421,907
May 06, 20190.05000.05500.04700.04800.04802,857,207
May 03, 20190.04400.04400.04400.04400.0440-
May 02, 20190.04400.04400.04400.04400.0440-
May 01, 20190.04400.04400.04400.04400.0440-
Apr 30, 20190.04400.04400.04400.04400.0440-
Apr 29, 20190.04100.04400.04100.04400.04401,393,614
Apr 26, 20190.04100.04100.04000.04000.0400910,488
Apr 24, 20190.04100.04100.04100.04100.0410234,927
Apr 23, 20190.04000.04200.04000.04200.04201,309,208
Apr 18, 20190.04100.04100.04000.04100.0410418,982
Apr 17, 20190.04200.04200.04100.04100.0410135,635
Apr 16, 20190.04200.04200.04200.04200.0420195,232
Apr 15, 20190.04200.04200.04200.04200.042033,021
Apr 12, 20190.04200.04300.04200.04300.0430312,079
Apr 11, 20190.04300.04300.04200.04200.0420980,685
Apr 10, 20190.04300.04400.04300.04400.0440139,565
Apr 09, 20190.04400.04400.04400.04400.0440179,550
Apr 08, 20190.04400.04400.04300.04300.04302,770,582
Apr 05, 20190.04000.04500.04000.04400.04402,127,262
Apr 04, 20190.04000.04100.04000.04000.040099,826
Apr 03, 20190.04200.04200.04000.04100.04101,253,907
Apr 02, 20190.04200.04400.04200.04400.044062,827
Apr 01, 20190.04600.04600.04200.04200.0420253,806
Mar 29, 20190.04200.04600.04200.04600.0460423,749
Mar 28, 20190.04100.04100.04000.04100.041072,445
Mar 27, 20190.04200.04200.04100.04100.0410411,169
Mar 26, 20190.04400.04400.04300.04300.0430391,100
Mar 25, 20190.04400.04400.04400.04400.044051,504
Mar 22, 20190.04300.04400.04300.04400.04401,256,378
Mar 21, 20190.04300.04400.04300.04400.0440238,000
Mar 20, 20190.04400.04400.04300.04300.043066,425
Mar 19, 20190.04400.04400.04400.04400.044029,972
Mar 18, 20190.04400.04500.04400.04500.0450279,970
Mar 15, 20190.04400.04500.04400.04500.04502,017,090
Mar 14, 20190.04500.04600.04400.04400.04402,793,367
Mar 13, 20190.04300.04300.04100.04100.0410411,053
Mar 12, 20190.04100.04300.04100.04100.0410830,028
Mar 11, 20190.04200.04300.04100.04100.0410576,954
Mar 08, 20190.04100.04100.04000.04100.0410425,265
Mar 07, 20190.04100.04200.04100.04100.0410154,541
Mar 06, 20190.04100.04200.04000.04100.04101,192,077
Mar 05, 20190.04100.04100.04000.04000.040076,500
Mar 04, 20190.04300.04300.04100.04100.0410305,928
Mar 01, 20190.04200.04200.04100.04100.0410251,771
Feb 28, 20190.04200.04200.04100.04100.0410262,371
Feb 27, 20190.04400.04400.04100.04200.04201,130,535
Feb 26, 20190.04500.04500.04300.04300.0430174,230
Feb 25, 20190.04500.04500.04200.04300.0430237,631
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...