TON.AX - Triton Minerals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.03500.03700.03500.03700.0370717,266
Jan 23, 20200.03500.03600.03500.03500.0350303,660
Jan 22, 20200.03400.03500.03400.03400.0340623,484
Jan 21, 20200.03600.03700.03500.03500.0350668,546
Jan 20, 20200.03600.03600.03500.03600.0360244,748
Jan 17, 20200.03500.03500.03500.03500.0350389,799
Jan 16, 20200.03600.03700.03500.03500.0350594,324
Jan 15, 20200.03600.03600.03000.03600.03602,295,341
Jan 14, 20200.03700.03700.03600.03600.0360190,310
Jan 13, 20200.03700.03800.03600.03600.036084,800
Jan 10, 20200.03600.03700.03600.03700.037033,857
Jan 09, 20200.03800.03800.03500.03600.0360767,850
Jan 08, 20200.03800.03800.03700.03700.0370386,535
Jan 07, 20200.03800.03800.03800.03800.038026,852
Jan 06, 20200.03700.03800.03600.03800.0380232,222
Jan 03, 20200.03800.03800.03800.03800.0380184,515
Jan 02, 20200.03800.03800.03800.03800.0380-
Dec 31, 20190.03700.03800.03600.03800.0380473,400
Dec 30, 20190.03800.03800.03600.03800.0380155,328
Dec 27, 20190.03800.03800.03700.03700.0370120,000
Dec 24, 20190.03700.03800.03700.03800.0380157,105
Dec 23, 20190.03800.03800.03800.03800.0380159,903
Dec 20, 20190.03700.03700.03700.03700.0370114,759
Dec 19, 20190.03700.03800.03700.03800.038029,930
Dec 18, 20190.03800.03800.03800.03800.0380115,000
Dec 17, 20190.03800.03800.03800.03800.0380202,095
Dec 16, 20190.03800.03900.03600.03900.0390609,647
Dec 13, 20190.04000.04000.03900.03900.039082,350
Dec 12, 20190.03900.04000.03800.03800.0380126,495
Dec 11, 20190.04200.04200.03800.03800.0380313,683
Dec 10, 20190.04300.04600.03700.04200.04202,582,405
Dec 09, 20190.03600.03600.03600.03600.0360-
Dec 06, 20190.03600.03600.03600.03600.0360-
Dec 05, 20190.03600.03600.03600.03600.0360-
Dec 04, 20190.03600.03600.03600.03600.0360-
Dec 03, 20190.03600.03600.03600.03600.0360-
Dec 02, 20190.03600.03600.03600.03600.0360-
Nov 29, 20190.03600.03600.03600.03600.0360-
Nov 28, 20190.03600.03600.03600.03600.0360290,000
Nov 27, 20190.03700.03700.03700.03700.0370116,890
Nov 26, 20190.03800.03800.03800.03800.038099,484
Nov 25, 20190.03800.03800.03700.03800.038036,516
Nov 22, 20190.03900.03900.03900.03900.039087,028
Nov 21, 20190.03700.03700.03700.03700.0370115,050
Nov 20, 20190.03700.03700.03700.03700.0370104,189
Nov 19, 20190.03700.03700.03700.03700.0370126,377
Nov 18, 20190.03800.03800.03700.03700.0370206,815
Nov 15, 20190.03700.03800.03700.03800.038093,337
Nov 14, 20190.03700.03800.03700.03800.0380150,769
Nov 13, 20190.03900.03900.03700.03700.0370518,619
Nov 12, 20190.03800.03900.03800.03800.0380588,369
Nov 11, 20190.03700.03700.03700.03700.0370251,035
Nov 08, 20190.03800.03800.03700.03800.0380315,387
Nov 07, 20190.03700.03800.03700.03800.0380246,648
Nov 06, 20190.03700.03700.03700.03700.0370-
Nov 05, 20190.03700.03700.03700.03700.0370166,463
Nov 04, 20190.03800.03900.03700.03800.0380687,736
Nov 01, 20190.03900.03900.03900.03900.0390-
Oct 31, 20190.03900.03900.03900.03900.0390135,000
Oct 30, 20190.03900.04000.03900.03900.0390473,392
Oct 29, 20190.03900.03900.03900.03900.039032,051
Oct 28, 20190.03900.03900.03900.03900.0390-
Oct 25, 20190.03900.03900.03900.03900.0390504,285
Oct 24, 20190.03900.03900.03900.03900.0390-
Oct 23, 20190.03900.03900.03900.03900.039039,569
Oct 22, 20190.03900.04000.03900.03900.0390758,297
Oct 21, 20190.03900.03900.03900.03900.039053,032
Oct 18, 20190.03800.04000.03800.03900.0390154,994
Oct 17, 20190.04000.04000.03800.03800.038049,892
Oct 16, 20190.03900.04000.03900.03900.0390356,689
Oct 15, 20190.04000.04000.04000.04000.0400-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...