TON.AX - Triton Minerals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20190.0450.0460.0430.0460.046479,272
Feb 20, 20190.0470.0470.0450.0450.04528,119
Feb 19, 20190.0450.0470.0440.0470.0471,814,647
Feb 18, 20190.0440.0440.0440.0440.044-
Feb 15, 20190.0440.0440.0410.0440.0441,747,238
Feb 14, 20190.0450.0460.0450.0450.045394,775
Feb 13, 20190.0450.0450.0450.0450.045300,520
Feb 12, 20190.0460.0460.0450.0450.045107,640
Feb 11, 20190.0440.0470.0440.0470.047293,281
Feb 08, 20190.0440.0460.0440.0450.045840,318
Feb 07, 20190.0470.0480.0450.0450.0451,257,546
Feb 06, 20190.0480.0480.0470.0470.047257,241
Feb 05, 20190.0480.0480.0480.0480.048207,155
Feb 04, 20190.0490.0490.0470.0470.047144,073
Feb 01, 20190.0490.0500.0480.0500.050105,932
Jan 31, 20190.0470.0500.0470.0500.050397,007
Jan 30, 20190.0470.0500.0460.0480.048765,054
Jan 29, 20190.0480.0480.0460.0460.046138,455
Jan 25, 20190.0490.0490.0450.0460.046492,748
Jan 24, 20190.0520.0520.0500.0500.0504,051,497
Jan 23, 20190.0470.0500.0470.0500.0501,010,457
Jan 22, 20190.0460.0480.0430.0450.0451,386,468
Jan 21, 20190.0490.0490.0480.0480.0481,231,819
Jan 18, 20190.0490.0500.0480.0490.0493,404,984
Jan 17, 20190.0450.0490.0450.0490.049850,118
Jan 16, 20190.0430.0450.0430.0440.044691,954
Jan 15, 20190.0400.0430.0400.0420.0421,851,753
Jan 14, 20190.0390.0390.0390.0390.039111,514
Jan 11, 20190.0390.0400.0380.0400.040471,201
Jan 10, 20190.0380.0390.0380.0390.039637,193
Jan 09, 20190.0400.0400.0390.0390.039605,785
Jan 08, 20190.0390.0390.0390.0390.039216,082
Jan 07, 20190.0390.0410.0380.0380.038627,512
Jan 04, 20190.0410.0410.0410.0410.041125,276
Jan 03, 20190.0410.0410.0410.0410.0412,044,099
Jan 02, 20190.0420.0420.0420.0420.042-
Dec 31, 20180.0420.0420.0420.0420.042-
Dec 28, 20180.0390.0420.0380.0420.042200,000
Dec 27, 20180.0420.0420.0390.0390.039298,934
Dec 24, 20180.0410.0410.0400.0400.040121,161
Dec 21, 20180.0410.0420.0390.0410.041552,405
Dec 20, 20180.0420.0430.0400.0430.0433,005,218
Dec 19, 20180.0430.0430.0420.0420.042175,443
Dec 18, 20180.0440.0450.0420.0430.0431,380,449
Dec 17, 20180.0450.0450.0440.0440.044417,531
Dec 14, 20180.0410.0480.0410.0440.0443,060,865
Dec 13, 20180.0400.0400.0390.0390.039421,443
Dec 12, 20180.0400.0400.0400.0400.040740,845
Dec 11, 20180.0410.0410.0400.0400.040438,405
Dec 10, 20180.0420.0420.0420.0420.042-
Dec 07, 20180.0420.0420.0420.0420.042-
Dec 06, 20180.0420.0420.0420.0420.0421,002,000
Dec 05, 20180.0420.0420.0410.0410.041119,847
Dec 04, 20180.0430.0430.0420.0420.042565,856
Dec 03, 20180.0430.0430.0420.0420.042148,393
Nov 30, 20180.0410.0420.0410.0410.041174,892
Nov 29, 20180.0420.0420.0410.0410.041254,402
Nov 28, 20180.0420.0430.0410.0430.043502,955
Nov 27, 20180.0420.0420.0410.0420.042165,127
Nov 26, 20180.0420.0420.0410.0410.041318,627
Nov 23, 20180.0430.0430.0400.0410.0411,326,257
Nov 22, 20180.0430.0430.0420.0420.042260,069
Nov 21, 20180.0440.0440.0420.0420.042306,858
Nov 20, 20180.0430.0430.0420.0420.04224,752
Nov 19, 20180.0420.0430.0420.0430.043167,868
Nov 16, 20180.0430.0440.0420.0440.044767,021
Nov 15, 20180.0430.0440.0420.0440.044266,067
Nov 14, 20180.0430.0440.0430.0430.043928,769
Nov 13, 20180.0430.0430.0430.0430.043224,500
Nov 12, 20180.0440.0440.0440.0440.044142,217
Nov 09, 20180.0440.0440.0430.0430.043383,736
Nov 08, 20180.0450.0460.0430.0430.043443,313
Nov 07, 20180.0460.0460.0430.0460.046866,423
Nov 06, 20180.0440.0440.0430.0430.043305,457
Nov 05, 20180.0430.0430.0430.0430.0432,116,605
Nov 02, 20180.0440.0440.0430.0430.043591,470
Nov 01, 20180.0430.0430.0430.0430.0431,682,241
Oct 31, 20180.0440.0440.0430.0430.0431,285,969
Oct 30, 20180.0440.0440.0430.0430.0431,196,621
Oct 29, 20180.0450.0450.0440.0440.0441,676,385
Oct 26, 20180.0450.0470.0440.0440.0441,385,012
Oct 25, 20180.0450.0470.0440.0470.047494,032
Oct 24, 20180.0450.0460.0440.0460.046157,435
Oct 23, 20180.0450.0460.0450.0450.045294,266
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...