ASX - Delayed Quote AUD

Tribeca Global Natural Resources Limited (TGF.AX)

Compare
1.2000
-0.1100
(-8.40%)
At close: 4:10:37 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251.22001.22001.18001.20001.2000317,759
Apr 4, 20251.34001.34001.30001.31001.3100161,709
Apr 3, 20251.38001.42501.35501.37001.3700298,615
Apr 2, 20251.39001.42501.38501.42501.425080,568
Apr 1, 20251.43501.43501.38001.40001.4000106,971
Mar 31, 20251.44001.44001.40501.40501.4050272,136
Mar 28, 20251.46001.46501.44501.46001.4600126,749
Mar 27, 20251.48001.48001.45001.45001.450050,879
Mar 26, 20251.46001.48001.45501.48001.480047,311
Mar 25, 20251.45001.48001.45001.48001.4800141,838
Mar 24, 20251.45001.47001.43001.47001.4700165,165
Mar 21, 20251.44001.47001.44001.47001.4700212,869
Mar 20, 20251.44001.46001.42501.46001.4600268,488
Mar 19, 20251.43501.44501.42001.43001.4300138,454
Mar 18, 20251.46001.46001.42001.42501.425091,952
Mar 17, 20251.45001.48001.45001.46001.460098,087
Mar 14, 20251.42001.47001.42001.44001.4400255,433
Mar 13, 20251.44501.44501.41001.41501.4150159,455
Mar 12, 20251.44501.45001.41501.41501.4150112,290
Mar 11, 20251.45501.45501.43501.44501.445095,632
Mar 10, 20251.47501.48251.46001.46001.4600188,040
Mar 7, 20251.48501.49001.48001.48001.4800148,485
Mar 6, 20251.49001.49501.47001.48501.4850235,822
Mar 5, 20251.49001.50001.48001.49001.490091,407
Mar 4, 20251.49001.50001.48001.50001.5000158,985
Mar 3, 20251.48501.48501.47001.47001.470066,762
Feb 28, 20251.51001.51001.48001.48001.4800206,659
Feb 27, 20251.52001.53001.51001.51001.5100157,886
Feb 26, 20251.52501.54001.52001.53001.5300210,263
Feb 25, 20251.50501.53001.50001.52501.5250156,710
Feb 24, 20251.51001.54001.51001.51001.5100288,564
Feb 21, 20251.48501.53501.48501.53001.5300231,597
Feb 20, 20251.50001.50001.48501.48501.485064,115
Feb 19, 20251.51001.52001.50501.51501.515057,922
Feb 18, 20251.50501.52501.49001.51001.5100130,865
Feb 17, 20251.51501.52001.50001.50001.5000105,875
Feb 14, 20251.52001.53501.51501.53501.5350110,017
Feb 13, 20251.51501.52501.50001.51501.515087,319
Feb 12, 20251.49001.51001.49001.51001.5100125,838
Feb 11, 20251.47501.51501.47501.49001.4900170,311
Feb 10, 20251.49001.49501.47501.47501.4750124,163
Feb 7, 20251.50001.50001.49001.49001.490064,521
Feb 6, 20251.49501.50001.47501.49501.495067,668
Feb 5, 20251.46001.50001.46001.47501.4750130,575
Feb 4, 20251.45501.47001.45001.46001.460053,632
Feb 3, 20251.46001.46001.45001.46001.4600261,438
Jan 31, 20251.46501.50501.46501.47001.4700192,692
Jan 30, 20251.45001.46001.43501.46001.4600110,724
Jan 29, 20251.42501.44501.42001.44001.440058,729
Jan 28, 20251.42001.44001.41501.42501.4250175,478
Jan 24, 20251.45001.46501.44001.44501.445092,520
Jan 23, 20251.44001.46001.43501.45001.450062,209
Jan 22, 20251.45501.47001.44001.46001.4600164,317
Jan 21, 20251.46501.47001.44001.45001.4500115,525
Jan 20, 20251.42001.46501.41001.46501.4650204,837
Jan 17, 20251.42001.42001.42001.42001.42008,803
Jan 16, 20251.42501.44001.41501.41501.415066,095
Jan 15, 20251.41001.42001.41001.41501.415025,886
Jan 14, 20251.41001.42001.40501.41001.4100127,846
Jan 13, 20251.41501.41501.40501.40501.405081,797
Jan 10, 20251.40501.42001.40501.42001.420023,905
Jan 9, 20251.40501.42501.40501.42001.420056,237
Jan 8, 20251.42001.44501.40501.40501.4050216,561
Jan 7, 20251.45001.45001.42001.42001.420058,646
Jan 6, 20251.43001.44501.42501.43001.4300139,798
Jan 3, 20251.44001.44501.44001.44001.440012,921
Jan 2, 20251.44001.44001.44001.44001.44006,290
Dec 31, 20241.44501.44501.44501.44501.445020,000
Dec 30, 20241.40501.40501.40501.40501.405019,300
Dec 27, 20241.40001.41001.40001.41001.410032,331
Dec 24, 20241.40501.40501.40001.40001.400011,057
Dec 23, 20241.40001.40501.40001.40501.405058,274
Dec 20, 20241.41001.41501.39001.40001.4000136,634
Dec 19, 20241.43001.43001.41001.41001.410085,944
Dec 18, 20241.46001.46001.43001.44001.4400143,311
Dec 17, 20241.48001.48001.46501.46501.4650111,342
Dec 16, 20241.48501.49001.48001.48001.480059,768
Dec 13, 20241.51001.51001.48001.48001.4800179,565
Dec 12, 20241.50001.50001.50001.50001.500036,609
Dec 11, 20241.53001.53001.49001.49001.4900295,298
Dec 10, 20241.49501.54001.49501.54001.5400167,432
Dec 9, 20241.50501.50501.48501.50501.505082,155
Dec 6, 20241.49001.52001.48501.51001.5100112,409
Dec 5, 20241.49001.52001.48501.51001.510090,112
Dec 4, 20241.51001.51001.49001.49001.490088,144
Dec 3, 20241.51001.51001.50001.51001.510028,237
Dec 2, 20241.50001.50001.49001.50001.5000106,659
Nov 29, 20241.50001.50001.48001.50001.5000115,498
Nov 28, 20241.50001.50001.48501.50001.500056,033
Nov 27, 20241.51001.51001.48501.49001.4900146,506
Nov 26, 20241.53001.53001.51001.51001.510094,881
Nov 25, 20241.50501.53001.49501.52501.5250178,439
Nov 22, 20241.48001.50001.48001.50001.5000172,930
Nov 21, 20241.49001.49001.46001.49001.4900118,666
Nov 20, 20241.50001.50001.49001.49001.490060,298
Nov 19, 20241.50501.51501.48501.51501.515071,424
Nov 18, 20241.46501.52001.46501.51001.510059,925
Nov 15, 20241.54001.54001.48501.49001.4900183,997
Nov 14, 20241.55001.56001.54001.55001.550050,115
Nov 13, 20241.57001.57001.55001.55001.5500100,573
Nov 12, 20241.60501.60501.57501.57501.575073,504
Nov 11, 20241.65001.65501.60501.64001.6400212,377
Nov 8, 20241.64001.65001.63501.63501.635059,887
Nov 7, 20241.63001.64501.62001.62001.620068,021
Nov 6, 20241.63001.63501.63001.63501.635015,623
Nov 5, 20241.63001.63001.62001.62001.620047,400
Nov 4, 20241.66001.66001.63001.63001.630041,363
Nov 1, 20241.67001.67001.64001.64001.640013,125
Oct 31, 20241.64001.67001.64001.67001.6700125,641
Oct 30, 20241.64001.65501.64001.64001.640047,307
Oct 29, 20241.66501.66501.64001.66501.665094,766
Oct 28, 20241.64001.67001.64001.67001.670071,590
Oct 25, 20241.66501.66501.64001.64001.640073,377
Oct 24, 20241.65001.68001.64501.66501.6650108,345
Oct 23, 20241.68001.68001.67001.67001.670027,757
Oct 22, 20241.67501.67501.66001.66001.660036,369
Oct 21, 20241.69001.69001.64501.67501.675097,900
Oct 18, 20241.70001.70001.68001.70001.700020,508
Oct 17, 20241.68001.70001.66501.69001.6900209,367
Oct 16, 20241.65001.65001.65001.65001.650020,000
Oct 15, 20241.65001.70001.64001.65001.6500259,228
Oct 14, 20241.64001.64501.62001.64501.645037,009
Oct 11, 20241.63001.66001.61001.61001.6100134,469
Oct 10, 20241.63001.63001.61501.63001.630024,410
Oct 9, 20241.62001.65001.61001.62001.620070,567
Oct 8, 20241.63001.65001.61501.62001.6200161,973
Oct 7, 20241.63001.64001.61501.62501.625053,453
Oct 4, 20241.64501.64501.60501.61501.615080,192
Oct 3, 20241.68501.69001.60001.60001.6000383,657
Oct 2, 20241.67001.68501.65001.65001.6500418,399
Oct 1, 20241.69001.71001.67001.67501.6750111,785
Sep 30, 20241.68001.71001.66001.70001.7000317,685
Sep 27, 20241.69001.70001.67501.69001.6900303,964
Sep 26, 20241.67501.68001.63501.67001.6700111,957
Sep 25, 20241.64001.69501.64001.66501.6650177,829
Sep 24, 20241.57001.64501.57001.64001.6400221,465
Sep 23, 20241.56001.57001.56001.56001.560049,085
Sep 20, 20241.55001.58501.55001.58501.5850288,974
Sep 19, 20241.54501.55001.53501.53501.535085,865
Sep 18, 20241.53001.56001.53001.53001.5300175,074
Sep 17, 20241.53501.54001.52001.52501.525037,994
Sep 16, 20241.53001.53001.51501.53001.530050,985
Sep 13, 20241.53001.53001.51001.52001.520026,539
Sep 12, 20241.49001.50501.47501.50001.500082,387
Sep 11, 20241.44501.46501.44501.46501.465032,552
Sep 10, 20241.45001.46501.42001.44501.4450131,675
Sep 9, 20241.46001.46001.41001.42001.420099,860
Sep 6, 20241.46501.47001.46001.46001.4600108,133
Sep 5, 20241.47501.47501.46001.47501.475044,767
Sep 4, 20241.48001.48001.46001.46001.4600239,371
Sep 3, 20241.50501.50501.49001.49001.4900138,674
Sep 2, 20241.55501.55501.51001.51001.510047,683
Aug 30, 20241.49001.55501.48501.55501.5550294,723
Aug 29, 20241.50501.52501.48001.48001.4800192,335
Aug 28, 20241.47501.52001.47501.50501.5050184,307
Aug 27, 20241.44001.48001.44001.47001.4700107,181
Aug 26, 20241.42501.47001.42501.45001.4500298,347
Aug 23, 20241.42001.43001.40501.40501.405057,586
Aug 22, 20241.42501.42501.41001.41001.4100106,170
Aug 21, 20241.42501.42501.40001.40001.4000136,961
Aug 20, 20241.41001.44501.41001.43001.4300164,437
Aug 19, 20241.40501.41001.38501.40001.400052,435
Aug 16, 20241.43501.43501.39501.40001.4000202,081
Aug 15, 20241.40001.40501.38501.40001.4000131,954
Aug 14, 20241.38001.43001.38001.43001.4300125,734
Aug 13, 20241.37001.38501.37001.38001.380070,819
Aug 12, 20241.39001.39001.35001.36001.3600274,473
Aug 9, 20241.40001.40501.39001.39001.3900373,072
Aug 8, 20241.40001.40501.39001.40001.400055,219
Aug 7, 20241.40501.40501.38001.40001.4000151,565
Aug 6, 20241.42501.45001.37501.40001.4000553,246
Aug 5, 20241.48001.50001.45001.45501.455048,033
Aug 2, 20241.52001.53501.48001.50001.5000276,809
Aug 1, 20241.55001.55001.52001.52001.5200157,998
Jul 31, 20241.55001.56001.54751.56001.560021,354
Jul 30, 20241.55501.57001.53001.54001.5400176,481
Jul 29, 20241.58501.60501.55501.55501.555056,552
Jul 26, 20241.55001.60001.55001.60001.6000186,897
Jul 25, 20241.56001.56001.52001.54501.5450154,127
Jul 24, 20241.52501.57001.52001.56001.560052,066
Jul 23, 20241.49001.54501.49001.51501.5150126,033
Jul 22, 20241.51501.51501.48501.48501.4850229,764
Jul 19, 20241.55501.55501.51501.51501.5150233,607
Jul 18, 20241.57001.57001.55501.56001.560067,925
Jul 17, 20241.58501.59001.57501.57501.5750149,642
Jul 16, 20241.58001.59001.58001.58501.585058,937
Jul 15, 20241.57001.58501.56501.58001.5800102,126
Jul 12, 20241.57501.58001.56501.57501.5750163,124
Jul 11, 20241.58001.59001.56501.58001.5800130,059
Jul 10, 20241.56001.57001.55001.55001.5500101,685
Jul 9, 20241.56001.56001.56001.56001.560024,373
Jul 8, 20241.55501.58501.55501.56001.5600194,917
Jul 5, 20241.59001.59001.59001.59001.590032,575
Jul 4, 20241.55501.60001.55501.60001.6000139,350
Jul 3, 20241.57001.57001.53501.56501.5650125,838
Jul 2, 20241.55001.55001.52001.55001.550082,458
Jul 1, 20241.53501.58501.53001.55001.550057,035
Jun 28, 20241.55001.59501.53001.58001.5800122,221
Jun 27, 20241.52501.55001.52501.52501.525048,815
Jun 26, 20241.57501.57501.52001.55001.5500159,298
Jun 25, 20241.56501.59001.56001.59001.5900104,579
Jun 24, 20241.53001.58001.53001.58001.580068,142
Jun 21, 20241.54001.54501.53001.53001.530065,237
Jun 20, 20241.56001.56001.51501.54001.5400167,273
Jun 19, 20241.54001.56001.53001.54001.5400108,429
Jun 18, 20241.57001.57001.53501.54001.540068,635
Jun 17, 20241.57501.57501.54501.57001.570092,798
Jun 14, 20241.55501.57501.55001.55001.5500158,930
Jun 13, 20241.59001.59001.56001.58501.585039,850
Jun 12, 20241.60501.60501.56501.56501.5650242,865
Jun 11, 20241.64001.65501.61001.61001.6100257,548
Jun 7, 20241.64001.66001.63001.66001.6600174,897
Jun 6, 20241.63501.66501.63501.63501.6350176,575
Jun 5, 20241.66001.66501.63501.63501.6350258,718
Jun 4, 20241.67001.69001.66001.67001.670036,987
Jun 3, 20241.66001.69001.66001.67001.670095,224
May 31, 20241.68001.68001.65001.68001.6800192,900
May 30, 20241.69501.69501.68501.68501.685025,796
May 29, 20241.71501.73501.70001.71001.7100120,168
May 28, 20241.69001.73001.68501.70501.7050157,774
May 27, 20241.70001.71001.69001.71001.7100114,620
May 24, 20241.71001.73001.71001.71501.715077,560
May 23, 20241.79501.79501.73001.73001.730020,370
May 22, 20241.80501.81001.79001.80001.800092,990
May 21, 20241.78001.80001.75501.80001.8000104,289
May 20, 20241.75501.81501.75501.80501.8050193,642
May 17, 20241.73001.75501.72001.72001.7200122,828
May 16, 20241.74501.75001.70501.73001.730069,149
May 15, 20241.69501.74501.69501.74501.7450132,544
May 14, 20241.66001.69501.65501.68001.6800125,655
May 13, 20241.62501.69501.62001.69501.6950239,027
May 10, 20241.60001.63001.60001.61001.6100187,704
May 9, 20241.59001.59501.59001.59001.5900137,924
May 8, 20241.59001.60501.58001.59501.5950263,590
May 7, 20241.60001.60001.58001.60001.6000122,482
May 6, 20241.59001.60001.58001.60001.600087,136
May 3, 20241.58501.60001.57001.60001.6000169,770
May 2, 20241.57001.59001.57001.57501.575064,974
May 1, 20241.60001.60001.56001.56001.5600109,474
Apr 30, 20241.61001.62501.59001.60501.6050374,558
Apr 29, 20241.59501.60501.58001.60001.6000288,019
Apr 26, 20241.61501.61501.59001.59001.590090,450
Apr 24, 20241.61501.61501.58501.60001.600094,854
Apr 23, 20241.62001.62501.60001.61501.6150107,717
Apr 22, 20241.63001.64001.62001.62001.6200120,767
Apr 19, 20241.63001.63501.61001.61001.6100214,295
Apr 18, 20241.63001.63501.62001.62001.6200149,713
Apr 17, 20241.61001.64001.61001.63001.630090,464
Apr 16, 20241.66001.66001.60001.60501.6050238,595
Apr 15, 20241.65001.65001.61501.65001.650072,617
Apr 12, 20241.65001.68001.65001.67001.670061,924
Apr 11, 20241.61001.65001.60501.65001.6500111,746
Apr 10, 20241.61001.62001.59001.60501.6050165,427
Apr 9, 20241.56001.61501.55001.61501.6150369,199
Apr 8, 20241.55001.57001.55001.56001.5600195,470

Related Tickers

DUI.AX Diversified United Investment Limited
4.9500
-1.00%
 
SNC.AX Sandon Capital Investments Limited
0.7500
-2.60%
 
ALI.AX Argo Global Listed Infrastructure Limited
2.2500
0.00%
 
PE1.AX Pengana Private Equity Trust
1.1000
-6.78%
 
IAF Abrdn Australia Equity Fund Inc
3.4727
-4.07%
 
GQG.AX GQG Partners Inc.
1.8500
-1.86%