TON.AX - Triton Minerals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20180.0470.0470.0450.0450.045817,930
Oct 19, 20180.0450.0470.0450.0460.0461,145,739
Oct 18, 20180.0470.0490.0460.0460.046981,950
Oct 17, 20180.0450.0540.0450.0490.0491,491,776
Oct 16, 20180.0460.0460.0430.0440.044753,173
Oct 15, 20180.0440.0460.0440.0460.046231,598
Oct 12, 20180.0440.0440.0420.0420.0421,296,118
Oct 11, 20180.0450.0450.0440.0440.044903,259
Oct 10, 20180.0460.0460.0460.0460.046295,869
Oct 09, 20180.0460.0460.0460.0460.046107,920
Oct 08, 20180.0470.0470.0460.0460.04612,750
Oct 05, 20180.0460.0470.0460.0470.047260,286
Oct 04, 20180.0460.0470.0460.0460.046415,470
Oct 03, 20180.0450.0460.0450.0460.04676,032
Oct 02, 20180.0470.0470.0450.0460.046603,864
Oct 01, 20180.0470.0470.0460.0460.046141,598
Sep 28, 20180.0470.0470.0470.0470.047271,285
Sep 27, 20180.0450.0470.0450.0470.04754,480
Sep 26, 20180.0470.0470.0460.0460.046498,869
Sep 25, 20180.0460.0470.0460.0460.0461,602,461
Sep 24, 20180.0460.0470.0450.0470.047905,766
Sep 21, 20180.0440.0460.0430.0450.045502,935
Sep 20, 20180.0440.0440.0430.0440.044522,707
Sep 19, 20180.0440.0450.0440.0440.044126,526
Sep 18, 20180.0450.0450.0430.0430.043729,949
Sep 17, 20180.0440.0460.0440.0450.0451,518,991
Sep 14, 20180.0450.0460.0450.0450.045687,452
Sep 13, 20180.0460.0460.0460.0460.046-
Sep 12, 20180.0460.0460.0460.0460.04686,144
Sep 11, 20180.0460.0470.0450.0450.045650,041
Sep 10, 20180.0460.0460.0460.0460.046409,953
Sep 07, 20180.0440.0480.0440.0460.0461,172,484
Sep 06, 20180.0450.0460.0440.0440.044206,804
Sep 05, 20180.0440.0470.0420.0450.045236,498
Sep 04, 20180.0470.0470.0440.0470.0471,025,279
Sep 03, 20180.0480.0480.0460.0470.047559,077
Aug 31, 20180.0480.0500.0450.0470.0473,639,569
Aug 30, 20180.0490.0490.0490.0490.049-
Aug 29, 20180.0490.0490.0490.0490.049-
Aug 28, 20180.0490.0490.0490.0490.049-
Aug 27, 20180.0490.0490.0490.0490.049-
Aug 24, 20180.0510.0520.0490.0490.0492,400,291
Aug 23, 20180.0510.0520.0490.0490.0492,400,291
Aug 22, 20180.0520.0520.0480.0510.0512,545,894
Aug 21, 20180.0520.0550.0510.0530.053401,006
Aug 20, 20180.0570.0570.0510.0540.05492,499
Aug 17, 20180.0550.0550.0540.0540.05426,487
Aug 16, 20180.0530.0560.0520.0530.053916,755
Aug 15, 20180.0560.0560.0500.0520.052959,675
Aug 14, 20180.0560.0570.0500.0570.0571,378,511
Aug 13, 20180.0560.0560.0560.0560.056477,500
Aug 10, 20180.0570.0570.0560.0570.057442,341
Aug 09, 20180.0570.0570.0560.0560.056782,195
Aug 08, 20180.0580.0590.0570.0570.057380,540
Aug 07, 20180.0600.0600.0570.0570.057356,301
Aug 06, 20180.0580.0590.0580.0580.0581,169,872
Aug 03, 20180.0580.0580.0570.0580.058335,171
Aug 02, 20180.0600.0610.0590.0600.0602,460,254
Aug 01, 20180.0610.0610.0600.0610.061155,020
Jul 31, 20180.0610.0620.0610.0610.061257,766
Jul 30, 20180.0650.0650.0610.0620.062618,305
Jul 27, 20180.0630.0650.0630.0650.065626,690
Jul 26, 20180.0570.0620.0570.0620.0621,771,197
Jul 25, 20180.0570.0570.0570.0570.057201,556
Jul 24, 20180.0570.0580.0570.0580.058340,327
Jul 23, 20180.0590.0600.0580.0580.058610,539
Jul 20, 20180.0590.0590.0580.0580.058232,942
Jul 19, 20180.0580.0590.0570.0590.059644,337
Jul 18, 20180.0600.0600.0590.0590.059768,981
Jul 17, 20180.0600.0600.0600.0600.060280,483
Jul 16, 20180.0600.0600.0590.0600.060274,261
Jul 13, 20180.0600.0610.0600.0610.061410,822
Jul 12, 20180.0610.0620.0600.0600.060526,630
Jul 11, 20180.0610.0610.0600.0610.061150,800
Jul 10, 20180.0620.0620.0610.0610.061707,868
Jul 09, 20180.0620.0620.0610.0610.061732,844
Jul 06, 20180.0610.0630.0610.0620.0622,075,246
Jul 05, 20180.0640.0640.0610.0620.0622,059,849
Jul 04, 20180.0660.0660.0640.0650.0651,458,288
Jul 03, 20180.0660.0660.0650.0660.066310,425
Jul 02, 20180.0650.0660.0650.0660.0663,578,722
Jun 29, 20180.0620.0640.0620.0620.0625,765,051
Jun 28, 20180.0600.0610.0590.0600.0602,258,434
Jun 27, 20180.0620.0630.0590.0590.0592,323,966
Jun 26, 20180.0640.0640.0610.0620.0622,077,400
Jun 25, 20180.0670.0670.0650.0650.0651,885,228
Jun 22, 20180.0660.0670.0660.0670.067446,842
Jun 21, 20180.0680.0690.0660.0660.0661,456,210
Jun 20, 20180.0680.0690.0660.0670.0671,686,482
Jun 19, 20180.0670.0680.0660.0680.0681,210,619
Jun 18, 20180.0700.0700.0690.0700.070871,690
Jun 15, 20180.0710.0710.0700.0710.071888,828
Jun 14, 20180.0710.0710.0700.0700.070266,986
Jun 13, 20180.0740.0740.0690.0710.0711,139,385
Jun 12, 20180.0750.0750.0730.0740.0741,979,054
Jun 08, 20180.0730.0740.0730.0730.073666,397
Jun 07, 20180.0740.0750.0680.0730.0732,690,634
Jun 06, 20180.0790.0790.0730.0730.0734,748,370
Jun 05, 20180.0770.0790.0770.0790.0794,271,504
Jun 04, 20180.0770.0780.0750.0770.0772,183,028
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...