Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Thrive Tribe Technologies Limited (1TT.AX)

0.0020
+0.0010
+(100.00%)
At close: 3:26:51 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.00200.00200.00200.00200.002020,507,010
Apr 22, 20250.00100.00100.00100.00100.00102,000,000
Apr 15, 20250.00100.00100.00100.00150.0015272,582
Apr 10, 20250.00100.00100.00100.00150.0015622,500
Apr 8, 20250.00100.00100.00100.00150.00152,678,334
Apr 7, 20250.00100.00100.00100.00150.0015175,000
Apr 4, 20250.00200.00200.00100.00100.00101,200,000
Mar 31, 20250.00100.00100.00100.00150.0015597,203
Mar 27, 20250.00100.00100.00100.00100.001011,844,470
Mar 26, 20250.00200.00200.00200.00200.002020,000
Mar 25, 20250.00100.00200.00100.00200.00203,250,500
Mar 24, 20250.00200.00200.00200.00200.002058,239
Mar 21, 20250.00100.00100.00100.00100.001033,333
Mar 20, 20250.00100.00100.00100.00150.001550,000
Mar 18, 20250.00100.00200.00100.00200.0020465,358
Mar 17, 20250.00200.00200.00100.00200.0020612,940
Mar 14, 20250.00100.00200.00100.00200.00201,777,522
Mar 12, 20250.00200.00200.00100.00100.00101,051,026
Mar 11, 20250.00200.00200.00100.00200.0020199,518
Mar 10, 20250.00200.00200.00200.00200.00201,217,888
Mar 6, 20250.00200.00200.00200.00200.0020380,619
Mar 5, 20250.00200.00200.00200.00200.0020341,932
Mar 4, 20250.00100.00200.00100.00200.00209,261,004
Mar 3, 20250.00200.00200.00200.00200.00203,242,530
Feb 28, 20250.00200.00200.00200.00250.00258,405,175
Feb 27, 20250.00200.00200.00200.00200.00202,255,290
Feb 26, 20250.00200.00200.00200.00250.002516,727
Feb 25, 20250.00200.00200.00200.00200.00204,504,132
Feb 24, 20250.00200.00200.00200.00250.00255,996,159
Feb 21, 20250.00200.00200.00200.00250.00251,031,122
Feb 20, 20250.00200.00200.00200.00250.0025439,662
Feb 19, 20250.00200.00200.00200.00200.00201,422,866
Feb 18, 20250.00200.00200.00200.00250.002518,661,880
Feb 17, 20250.00200.00200.00200.00200.002085,657,100
Feb 14, 20250.00200.00200.00200.00200.00201,000,000
Feb 13, 20250.00200.00200.00200.00200.0020557,000
Feb 12, 20250.00300.00300.00300.00300.0030364,999
Feb 10, 20250.00200.00200.00200.00200.002068,456,720
Feb 7, 20250.00300.00300.00200.00200.0020145,772,100
Feb 6, 20250.00300.00300.00300.00300.003011,561,100
Feb 5, 20250.00300.00300.00200.00300.003054,339,740
Feb 4, 20250.00300.00300.00200.00250.00253,530,000
Feb 3, 20250.00200.00200.00200.00250.00258,762,666
Jan 31, 20250.00300.00300.00200.00300.0030987,916
Jan 30, 20250.00300.00300.00300.00300.0030178,040
Jan 29, 20250.00200.00300.00200.00300.00301,463,014
Jan 28, 20250.00200.00300.00200.00300.0030534,834
Jan 24, 20250.00300.00300.00200.00200.002013,001,910
Jan 23, 20250.00300.00300.00200.00300.0030721,946
Jan 22, 20250.00200.00300.00200.00200.002016,137,120
Jan 21, 20250.00500.00500.00200.00200.0020215,989,900
Jan 20, 20250.00400.00400.00400.00400.004083,326,350
Jan 17, 20250.00300.00400.00300.00400.004040,431,140
Jan 16, 20250.00200.00200.00200.00250.00251,007,175
Jan 15, 20250.00200.00200.00200.00250.00252,500,000
Jan 14, 20250.00200.00200.00200.00250.002579,983
Jan 13, 20250.00300.00300.00300.00300.00303,401,163
Jan 10, 20250.00300.00300.00300.00300.0030170,000
Jan 9, 20250.00300.00300.00200.00250.00254,933,469
Jan 8, 20250.00300.00300.00300.00300.00301,680,000
Jan 7, 20250.00300.00300.00300.00300.003019,455,070
Jan 6, 20250.00400.00400.00300.00300.00304,568,419
Jan 3, 20250.00200.00300.00200.00300.003022,707,190
Jan 2, 20250.00200.00200.00200.00200.00206,959,211
Dec 31, 20240.00200.00200.00200.00200.002012,545,020
Dec 30, 20240.00200.00200.00200.00200.002010,641,720
Dec 27, 20240.00100.00300.00100.00200.002015,996,460
Dec 20, 20240.00200.00200.00200.00200.00201,000,000
Dec 19, 20240.00200.00200.00200.00200.002012,851,920
Dec 18, 20240.00200.00200.00100.00100.0010515,653
Dec 16, 20240.00200.00200.00200.00200.00201,357,583
Dec 13, 20240.00100.00200.00100.00200.0020492,722
Dec 12, 20240.00200.00200.00100.00100.00101,794,521
Dec 11, 20240.00200.00200.00100.00150.0015275,092
Dec 10, 20240.00100.00100.00100.00100.0010586,349
Dec 5, 20240.00200.00200.00200.00200.0020125,000
Dec 4, 20240.00200.00200.00100.00100.0010515,721
Dec 3, 20240.00200.00200.00200.00200.00201,600,000
Dec 2, 20240.00200.00200.00200.00200.002014,507,990
Nov 29, 20240.00200.00200.00200.00200.002046,253,420
Nov 28, 20240.00100.00200.00100.00200.00203,605,132
Nov 27, 20240.00100.00100.00100.00100.0010105,000
Nov 26, 20240.00200.00200.00200.00200.002017,469,940
Nov 25, 20240.00200.00200.00200.00200.002019,892,250
Nov 22, 20240.00400.00400.00200.00200.002041,463,350
Nov 21, 20240.00400.00400.00300.00300.00304,171,703
Nov 20, 20240.00300.00500.00300.00400.004058,689,470
Nov 19, 20240.00300.00300.00300.00300.003052,933,780
Nov 18, 20240.00200.00400.00200.00350.003549,562,430
Nov 15, 20240.00100.00200.00100.00200.002046,735,780
Nov 13, 20240.00100.00100.00100.00100.00104,391,570
Nov 8, 20240.00100.00100.00100.00100.00103,571,700
Nov 7, 20240.00100.00100.00100.00100.00101,569,262
Nov 6, 20240.00100.00100.00100.00100.0010950
Nov 1, 20240.00100.00100.00100.00100.00104,500
Oct 29, 20240.00100.00100.00100.00100.0010513,864
Oct 28, 20240.00100.00100.00100.00100.001054,004
Oct 21, 20240.00100.00100.00100.00100.0010609,024
Oct 18, 20240.00100.00100.00100.00150.001589,569
Oct 15, 20240.00200.00200.00100.00150.0015285,005
Oct 14, 20240.00100.00100.00100.00150.001514,529
Oct 10, 20240.00200.00200.00200.00200.0020300,000
Oct 9, 20240.00200.00200.00100.00100.0010880,000
Oct 8, 20240.00100.00100.00100.00100.001041,142,140
Oct 7, 20240.00100.00100.00100.00100.00104,457,092
Oct 4, 20240.00200.00200.00200.00200.0020300,000
Oct 1, 20240.00100.00100.00100.00100.00102,805
Sep 27, 20240.00100.00100.00100.00100.001015,000,000
Sep 25, 20240.00200.00200.00100.00150.0015700,050
Sep 13, 20240.00100.00100.00100.00100.0010491
Sep 10, 20240.00100.00100.00100.00150.001515,000
Sep 5, 20240.00100.00100.00100.00150.0015400
Sep 3, 20240.00100.00100.00100.00150.0015654,503
Sep 2, 20240.00100.00100.00100.00100.0010271
Aug 26, 20240.00100.00100.00100.00150.001550,000
Aug 23, 20240.00100.00100.00100.00150.00153,400
Aug 20, 20240.00200.00200.00100.00150.001515,746,380
Aug 19, 20240.00200.00200.00200.00200.0020370,522
Aug 16, 20240.00200.00200.00200.00250.0025356,636
Aug 13, 20240.00200.00200.00200.00200.0020416,841
Aug 12, 20240.00200.00200.00200.00200.0020175
Aug 8, 20240.00300.00300.00200.00200.0020866,107
Aug 7, 20240.00300.00300.00300.00300.003063
Aug 6, 20240.00300.00300.00300.00300.00301,443
Aug 5, 20240.00200.00300.00200.00300.00301,848,964
Aug 2, 20240.00200.00300.00200.00300.003014,045
Jul 25, 20240.00200.00200.00200.00200.00201,110,049
Jul 18, 20240.00200.00200.00200.00200.002094,445
Jul 17, 20240.00200.00200.00200.00200.0020964,650
Jul 16, 20240.00300.00300.00200.00200.00208,148,959
Jul 15, 20240.00200.00400.00200.00400.004024,177,670
Jul 12, 20240.00200.00200.00200.00200.0020455
Jul 11, 20240.00200.00300.00200.00300.003010,093
Jul 10, 20240.00200.00300.00200.00300.003059,923
Jul 9, 20240.00300.00300.00200.00200.002065,559,750
Jul 8, 20240.00300.00300.00300.00300.0030473,736
Jul 5, 20240.00300.00300.00300.00300.00301,914,863
Jul 4, 20240.00400.00400.00300.00300.003010,807,360
Jul 3, 20240.00300.00400.00300.00400.0040502,528
Jun 28, 20240.00400.00400.00300.00400.0040226,464
Jun 27, 20240.00300.00400.00300.00400.004043,333
Jun 26, 20240.00300.00400.00200.00350.00353,972,735
Jun 25, 20240.00300.00300.00200.00300.00302,254,440
Jun 24, 20240.00300.00300.00200.00250.002522,163,570
Jun 21, 20240.00400.00400.00400.00400.0040625,000
Jun 20, 20240.00400.00400.00400.00400.00401,051,287
Jun 19, 20240.00300.00400.00300.00400.0040274,129
Jun 18, 20240.00300.00300.00300.00350.0035163
Jun 17, 20240.00400.00500.00400.00500.00502,115,411
Jun 14, 20240.00400.00500.00300.00500.00504,380,348
Jun 13, 20240.00500.00500.00300.00400.004025,230,310
Jun 12, 20240.00800.00900.00300.00400.004055,542,790
Jun 11, 20240.01000.01000.01000.01000.01001,767
Jun 7, 20240.00900.01000.00900.01000.0100333,601
Jun 6, 20240.01200.01200.00900.00900.00902,889,056
Jun 5, 20240.01200.01200.01200.01200.012012,500
Jun 4, 20240.01200.01200.01200.01200.0120135,686
Jun 3, 20240.01200.01200.01200.01200.012010,075
May 30, 20240.01200.01300.01100.01200.0120641,335
May 29, 20240.01200.01200.01200.01200.01201,406,822
May 28, 20240.01200.01200.01200.01200.0120165,573
May 24, 20240.01300.01300.01200.01300.0130150,042
May 23, 20240.01300.01400.01300.01400.0140168,675
May 22, 20240.01400.01400.01400.01400.014032
May 21, 20240.01400.01400.01400.01400.0140358
May 16, 20240.01600.01600.01400.01400.0140329,972
May 15, 20240.01600.01600.01600.01600.016028
May 14, 20240.01500.01600.01500.01600.0160124,723
May 13, 20240.01300.01600.01300.01600.0160829,776
May 9, 20240.01500.01500.01400.01500.0150364,013
May 8, 20240.01500.01500.01400.01500.0150259,630
May 7, 20240.01400.01400.01200.01400.0140924,817
May 6, 20240.01000.01400.00900.01400.01402,427,840
May 3, 20240.01300.01300.00800.00800.00802,420,882
May 2, 20240.01700.01700.01400.01400.01402,367,118
May 1, 20240.01700.01700.01600.01600.0160309,864
Apr 30, 20240.01600.01700.01600.01700.017016,114
Apr 24, 20240.01700.01700.01600.01600.0160985,348