TRS.AX - The Reject Shop Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 20186.156.206.116.146.1421,831
Feb 15, 20186.156.176.056.156.1524,245
Feb 14, 20186.396.396.106.146.1476,813
Feb 13, 20186.166.406.106.396.3937,963
Feb 12, 20186.116.346.056.156.1580,840
Feb 09, 20186.226.366.126.366.3633,801
Feb 08, 20186.256.496.256.406.4098,975
Feb 07, 20185.986.345.986.296.29105,065
Feb 06, 20186.066.075.745.955.95292,904
Feb 05, 20186.206.356.106.196.19132,026
Feb 02, 20186.356.496.306.356.3597,220
Feb 01, 20186.146.376.106.376.3746,098
Jan 31, 20186.216.246.106.136.1358,976
Jan 30, 20186.326.336.206.286.2860,854
Jan 29, 20186.396.406.326.326.3225,785
Jan 25, 20186.236.436.236.396.3942,395
Jan 24, 20186.206.266.106.236.2328,667
Jan 23, 20186.406.426.216.236.2389,307
Jan 22, 20186.116.416.106.406.40136,358
Jan 19, 20186.026.186.006.186.1827,549
Jan 18, 20186.116.145.966.036.0362,497
Jan 17, 20186.156.236.056.166.1659,969
Jan 16, 20186.296.296.086.096.0953,379
Jan 15, 20186.276.446.206.206.2088,839
Jan 12, 20186.156.276.086.276.2795,675
Jan 11, 20186.136.186.116.156.15136,290
Jan 10, 20185.976.145.976.116.1180,350
Jan 09, 20186.166.165.915.915.91114,608
Jan 08, 20185.936.155.936.116.11121,889
Jan 05, 20185.795.955.785.935.93167,921
Jan 04, 20185.835.835.725.755.7552,704
Jan 03, 20185.645.835.645.835.8397,198
Jan 02, 20185.615.685.605.655.6565,831
Dec 29, 20175.565.615.535.615.6141,614
Dec 28, 20175.595.635.525.555.5574,566
Dec 27, 20175.455.605.455.595.5962,066
Dec 22, 20175.445.475.385.455.4590,814
Dec 21, 20175.405.455.385.425.4286,044
Dec 20, 20175.395.485.335.395.39108,055
Dec 19, 20175.425.425.245.405.40177,177
Dec 18, 20175.415.455.385.425.42203,399
Dec 15, 20175.455.455.305.405.40257,549
Dec 14, 20175.455.455.275.335.3358,787
Dec 13, 20175.445.475.405.455.45112,586
Dec 12, 20175.505.505.365.425.42185,442
Dec 11, 20175.505.525.425.495.49274,173
Dec 08, 20175.455.505.405.505.50127,768
Dec 07, 20175.555.555.425.505.50119,995
Dec 06, 20175.555.605.465.505.5096,995
Dec 05, 20175.435.585.395.515.51375,534
Dec 04, 20175.265.485.265.435.43134,907
Dec 01, 20175.285.305.175.295.29269,235
Nov 30, 20175.215.395.135.275.27141,977
Nov 29, 20175.135.255.135.255.25181,711
Nov 28, 20175.155.185.125.175.1750,405
Nov 27, 20175.245.245.105.185.1869,548
Nov 24, 20175.355.365.175.205.2085,589
Nov 23, 20175.455.455.335.395.3962,179
Nov 22, 20175.245.505.245.455.4562,193
Nov 21, 20175.355.375.215.265.2671,976
Nov 20, 20175.585.595.345.385.3832,322
Nov 17, 20175.655.685.455.595.5988,594
Nov 16, 20175.735.735.605.655.6574,780
Nov 15, 20175.675.735.655.715.71137,547
Nov 14, 20175.715.715.505.675.67132,238
Nov 13, 20175.325.735.315.735.73424,205
Nov 10, 20175.045.275.015.255.25275,285
Nov 09, 20174.995.054.915.045.04205,423
Nov 08, 20174.924.984.764.964.96287,445
Nov 07, 20174.904.924.834.884.88320,860
Nov 06, 20174.724.904.694.904.90126,784
Nov 03, 20174.754.774.674.754.7540,100
Nov 02, 20174.684.774.594.774.7759,281
Nov 01, 20174.654.684.634.684.6849,751
Oct 31, 20174.604.664.604.664.6673,286
Oct 30, 20174.604.654.514.604.6099,310
Oct 27, 20174.534.604.464.604.60158,295
Oct 26, 20174.354.554.354.544.54169,741
Oct 25, 20174.344.424.304.404.4074,728
Oct 24, 20174.214.324.204.314.3154,705
Oct 23, 20174.264.274.164.204.20146,312
Oct 20, 20174.464.494.264.264.26115,351
Oct 19, 20174.574.574.344.464.4674,440
Oct 18, 20174.364.554.294.554.55121,364
Oct 17, 20174.374.424.314.394.39203,038
Oct 16, 20174.364.404.344.384.3841,722
Oct 13, 20174.364.424.334.364.3671,650
Oct 12, 20174.394.404.344.374.3774,146
Oct 11, 20174.394.414.344.394.39117,337
Oct 10, 20174.304.454.254.404.40176,747
Oct 09, 20174.074.284.074.254.25108,149
Oct 06, 20174.114.114.024.064.0632,586
Oct 05, 20174.104.124.014.124.12107,812
Oct 04, 20174.134.134.074.104.10126,493
Oct 03, 20174.104.144.004.004.0043,540
Oct 02, 20174.064.164.054.134.1348,420
Sep 29, 20174.024.094.024.074.07226,541
Sep 28, 20174.004.103.973.983.9851,856
Sep 27, 20173.924.063.924.054.0556,251
Sep 26, 20173.923.963.903.913.9159,910
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...