TON.AX - Triton Minerals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...