TON.AX - Triton Minerals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20190.04000.04000.03900.04000.0400294,823
Oct 11, 20190.04000.04000.04000.04000.040060,008
Oct 10, 20190.04000.04100.04000.04000.0400142,694
Oct 09, 20190.04000.04000.03900.04000.040051,347
Oct 08, 20190.04000.04000.04000.04000.040062,716
Oct 07, 20190.04000.04000.03900.03900.0390562,812
Oct 04, 20190.04000.04000.04000.04000.040077,812
Oct 03, 20190.04100.04100.03900.04000.04002,472,498
Oct 02, 20190.04000.04000.04000.04000.0400100,000
Oct 01, 20190.03800.03800.03800.03800.0380-
Sep 30, 20190.03800.03800.03800.03800.038011,843
Sep 27, 20190.03900.03900.03800.03800.0380569,455
Sep 26, 20190.03800.04000.03800.03800.0380596,502
Sep 25, 20190.03800.04000.03800.03800.0380656,016
Sep 24, 20190.03900.03900.03900.03900.0390-
Sep 23, 20190.04000.04000.03900.03900.0390598,257
Sep 20, 20190.03900.03900.03900.03900.0390-
Sep 19, 20190.03900.03900.03900.03900.0390116,650
Sep 18, 20190.04000.04000.03900.03900.0390896,371
Sep 17, 20190.04000.04200.04000.04100.0410647,578
Sep 16, 20190.04000.04000.03800.04000.0400529,372
Sep 13, 20190.04100.04100.03900.03900.039092,944
Sep 12, 20190.03800.04100.03700.04100.04101,322,730
Sep 11, 20190.03900.03900.03600.03600.03603,937,530
Sep 10, 20190.04000.04300.03900.03900.0390395,435
Sep 09, 20190.03900.04300.03900.04000.04001,174,456
Sep 06, 20190.04100.04100.03900.04000.04001,301,177
Sep 05, 20190.04000.04000.04000.04000.040035,724
Sep 04, 20190.04300.04300.04000.04100.0410589,726
Sep 03, 20190.04000.04100.04000.04000.04001,438,936
Sep 02, 20190.04500.04500.04100.04300.0430889,509
Aug 30, 20190.04300.04300.04200.04300.0430444,063
Aug 29, 20190.04300.04300.04300.04300.043021,272
Aug 28, 20190.04300.04300.04300.04300.0430217,503
Aug 27, 20190.04500.04500.04500.04500.045025,000
Aug 26, 20190.04500.04500.04400.04400.04401,012,574
Aug 23, 20190.04500.04700.04400.04400.0440860,669
Aug 22, 20190.04600.04600.04400.04500.04501,094,851
Aug 21, 20190.04500.04700.04400.04400.04402,331,147
Aug 20, 20190.04600.04600.04500.04500.04502,069,823
Aug 19, 20190.04400.04400.04400.04400.0440196,848
Aug 16, 20190.04600.04600.04400.04400.0440328,253
Aug 15, 20190.04500.04500.04400.04500.0450259,520
Aug 14, 20190.04600.04700.04600.04600.0460417,391
Aug 13, 20190.04500.04500.04400.04500.0450815,429
Aug 12, 20190.04500.04500.04500.04500.0450329,842
Aug 09, 20190.04600.04600.04500.04500.0450400,000
Aug 08, 20190.04700.04700.04500.04500.045044,153
Aug 07, 20190.04600.04700.04600.04700.0470201,204
Aug 06, 20190.04600.04600.04500.04500.0450153,366
Aug 05, 20190.04600.04600.04600.04600.0460-
Aug 02, 20190.04700.04700.04600.04600.0460563,500
Aug 01, 20190.04900.04900.04600.04700.04701,089,081
Jul 31, 20190.04900.04900.04900.04900.0490502,857
Jul 30, 20190.05000.05100.05000.05000.0500531,087
Jul 29, 20190.05000.05000.05000.05000.0500-
Jul 26, 20190.05000.05000.05000.05000.0500516,956
Jul 25, 20190.05100.05100.05000.05100.0510158,069
Jul 24, 20190.05200.05300.05100.05100.0510797,301
Jul 23, 20190.05300.05300.05200.05200.0520660,723
Jul 22, 20190.05300.05600.05200.05300.0530622,573
Jul 19, 20190.05300.05300.05200.05200.0520293,991
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...