ASX - Delayed Quote AUD

Tribeca Global Natural Resources Limited (TGF.AX)

Compare
1.4000 -0.0050 (-0.36%)
At close: December 24 at 1:17:16 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 1.4050 1.4050 1.4000 1.4000 1.4000 11,057
Dec 24, 2024 1.4050 1.4050 1.4000 1.4000 1.4000 11,057
Dec 23, 2024 1.4000 1.4050 1.4000 1.4050 1.4050 58,274
Dec 20, 2024 1.4100 1.4150 1.3900 1.4000 1.4000 136,634
Dec 19, 2024 1.4300 1.4300 1.4100 1.4100 1.4100 85,944
Dec 18, 2024 1.4600 1.4600 1.4300 1.4400 1.4400 143,311
Dec 17, 2024 1.4800 1.4800 1.4650 1.4650 1.4650 111,342
Dec 16, 2024 1.4850 1.4900 1.4800 1.4800 1.4800 59,768
Dec 13, 2024 1.5100 1.5100 1.4800 1.4800 1.4800 179,565
Dec 12, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 36,609
Dec 11, 2024 1.5300 1.5300 1.4900 1.4900 1.4900 295,298
Dec 10, 2024 1.4950 1.5400 1.4950 1.5400 1.5400 167,432
Dec 9, 2024 1.5050 1.5050 1.4850 1.5050 1.5050 82,155
Dec 6, 2024 1.4900 1.5200 1.4850 1.5100 1.5100 112,409
Dec 5, 2024 1.4900 1.5200 1.4850 1.5100 1.5100 90,112
Dec 4, 2024 1.5100 1.5100 1.4900 1.4900 1.4900 88,144
Dec 3, 2024 1.5100 1.5100 1.5000 1.5100 1.5100 28,237
Dec 2, 2024 1.5000 1.5000 1.4900 1.5000 1.5000 106,659
Nov 29, 2024 1.5000 1.5000 1.4800 1.5000 1.5000 115,498
Nov 28, 2024 1.5000 1.5000 1.4850 1.5000 1.5000 56,033
Nov 27, 2024 1.5100 1.5100 1.4850 1.4900 1.4900 146,506
Nov 26, 2024 1.5300 1.5300 1.5100 1.5100 1.5100 94,881
Nov 25, 2024 1.5050 1.5300 1.4950 1.5250 1.5250 178,439
Nov 22, 2024 1.4800 1.5000 1.4800 1.5000 1.5000 172,930
Nov 21, 2024 1.4900 1.4900 1.4600 1.4900 1.4900 118,666
Nov 20, 2024 1.5000 1.5000 1.4900 1.4900 1.4900 60,298
Nov 19, 2024 1.5050 1.5150 1.4850 1.5150 1.5150 71,424
Nov 18, 2024 1.4650 1.5200 1.4650 1.5100 1.5100 59,925
Nov 15, 2024 1.5400 1.5400 1.4850 1.4900 1.4900 183,997
Nov 14, 2024 1.5500 1.5600 1.5400 1.5500 1.5500 50,115
Nov 13, 2024 1.5700 1.5700 1.5500 1.5500 1.5500 100,573
Nov 12, 2024 1.6050 1.6050 1.5750 1.5750 1.5750 73,504
Nov 11, 2024 1.6500 1.6550 1.6050 1.6400 1.6400 212,377
Nov 8, 2024 1.6400 1.6500 1.6350 1.6350 1.6350 59,887
Nov 7, 2024 1.6300 1.6450 1.6200 1.6200 1.6200 68,021
Nov 6, 2024 1.6300 1.6350 1.6300 1.6350 1.6350 15,623
Nov 5, 2024 1.6300 1.6300 1.6200 1.6200 1.6200 47,400
Nov 4, 2024 1.6600 1.6600 1.6300 1.6300 1.6300 41,363
Nov 1, 2024 1.6700 1.6700 1.6400 1.6400 1.6400 13,125
Oct 31, 2024 1.6400 1.6700 1.6400 1.6700 1.6700 125,641
Oct 30, 2024 1.6400 1.6550 1.6400 1.6400 1.6400 47,307
Oct 29, 2024 1.6650 1.6650 1.6400 1.6650 1.6650 94,766
Oct 28, 2024 1.6400 1.6700 1.6400 1.6700 1.6700 71,590
Oct 25, 2024 1.6650 1.6650 1.6400 1.6400 1.6400 73,377
Oct 24, 2024 1.6500 1.6800 1.6450 1.6650 1.6650 108,345
Oct 23, 2024 1.6800 1.6800 1.6700 1.6700 1.6700 27,757
Oct 22, 2024 1.6750 1.6750 1.6600 1.6600 1.6600 36,369
Oct 21, 2024 1.6900 1.6900 1.6450 1.6750 1.6750 97,900
Oct 18, 2024 1.7000 1.7000 1.6800 1.7000 1.7000 20,508
Oct 17, 2024 1.6800 1.7000 1.6650 1.6900 1.6900 209,367
Oct 16, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 20,000
Oct 15, 2024 1.6500 1.7000 1.6400 1.6500 1.6500 259,228
Oct 14, 2024 1.6400 1.6450 1.6200 1.6450 1.6450 37,009
Oct 11, 2024 1.6300 1.6600 1.6100 1.6100 1.6100 134,469
Oct 10, 2024 1.6300 1.6300 1.6150 1.6300 1.6300 24,410
Oct 9, 2024 1.6200 1.6500 1.6100 1.6200 1.6200 70,567
Oct 8, 2024 1.6300 1.6500 1.6150 1.6200 1.6200 161,973
Oct 7, 2024 1.6300 1.6400 1.6150 1.6250 1.6250 53,453
Oct 4, 2024 1.6450 1.6450 1.6050 1.6150 1.6150 80,192
Oct 3, 2024 1.6850 1.6900 1.6000 1.6000 1.6000 383,657
Oct 2, 2024 1.6700 1.6850 1.6500 1.6500 1.6500 418,399
Oct 1, 2024 1.6900 1.7100 1.6700 1.6750 1.6750 111,785
Sep 30, 2024 1.6800 1.7100 1.6600 1.7000 1.7000 317,685
Sep 27, 2024 1.6900 1.7000 1.6750 1.6900 1.6900 303,964
Sep 26, 2024 1.6750 1.6800 1.6350 1.6700 1.6700 111,957
Sep 25, 2024 1.6400 1.6950 1.6400 1.6650 1.6650 177,829
Sep 24, 2024 1.5700 1.6450 1.5700 1.6400 1.6400 221,465
Sep 23, 2024 1.5600 1.5700 1.5600 1.5600 1.5600 49,085
Sep 20, 2024 1.5500 1.5850 1.5500 1.5850 1.5850 288,974
Sep 19, 2024 1.5450 1.5500 1.5350 1.5350 1.5350 85,865
Sep 18, 2024 1.5300 1.5600 1.5300 1.5300 1.5300 175,074
Sep 17, 2024 1.5350 1.5400 1.5200 1.5250 1.5250 37,994
Sep 16, 2024 1.5300 1.5300 1.5150 1.5300 1.5300 50,985
Sep 13, 2024 1.5300 1.5300 1.5100 1.5200 1.5200 26,539
Sep 12, 2024 1.4900 1.5050 1.4750 1.5000 1.5000 82,387
Sep 11, 2024 1.4450 1.4650 1.4450 1.4650 1.4650 32,552
Sep 10, 2024 1.4500 1.4650 1.4200 1.4450 1.4450 131,675
Sep 9, 2024 1.4600 1.4600 1.4100 1.4200 1.4200 99,860
Sep 6, 2024 1.4650 1.4700 1.4600 1.4600 1.4600 108,133
Sep 5, 2024 1.4750 1.4750 1.4600 1.4750 1.4750 44,767
Sep 4, 2024 1.4800 1.4800 1.4600 1.4600 1.4600 239,371
Sep 3, 2024 1.5050 1.5050 1.4900 1.4900 1.4900 138,674
Sep 2, 2024 1.5550 1.5550 1.5100 1.5100 1.5100 47,683
Aug 30, 2024 1.4900 1.5550 1.4850 1.5550 1.5550 294,723
Aug 29, 2024 1.5050 1.5250 1.4800 1.4800 1.4800 192,335
Aug 28, 2024 1.4750 1.5200 1.4750 1.5050 1.5050 184,307
Aug 27, 2024 1.4400 1.4800 1.4400 1.4700 1.4700 107,181
Aug 26, 2024 1.4250 1.4700 1.4250 1.4500 1.4500 298,347
Aug 23, 2024 1.4200 1.4300 1.4050 1.4050 1.4050 57,586
Aug 22, 2024 1.4250 1.4250 1.4100 1.4100 1.4100 106,170
Aug 21, 2024 1.4250 1.4250 1.4000 1.4000 1.4000 136,961
Aug 20, 2024 1.4100 1.4450 1.4100 1.4300 1.4300 164,437
Aug 19, 2024 1.4050 1.4100 1.3850 1.4000 1.4000 52,435
Aug 16, 2024 1.4350 1.4350 1.3950 1.4000 1.4000 202,081
Aug 15, 2024 1.4000 1.4050 1.3850 1.4000 1.4000 131,954
Aug 14, 2024 1.3800 1.4300 1.3800 1.4300 1.4300 125,734
Aug 13, 2024 1.3700 1.3850 1.3700 1.3800 1.3800 70,819
Aug 12, 2024 1.3900 1.3900 1.3500 1.3600 1.3600 274,473
Aug 9, 2024 1.4000 1.4050 1.3900 1.3900 1.3900 373,072
Aug 8, 2024 1.4000 1.4050 1.3900 1.4000 1.4000 55,219
Aug 7, 2024 1.4050 1.4050 1.3800 1.4000 1.4000 151,565
Aug 6, 2024 1.4250 1.4500 1.3750 1.4000 1.4000 553,246
Aug 5, 2024 1.4800 1.5000 1.4500 1.4550 1.4550 48,033
Aug 2, 2024 1.5200 1.5350 1.4800 1.5000 1.5000 276,809
Aug 1, 2024 1.5500 1.5500 1.5200 1.5200 1.5200 157,998
Jul 31, 2024 1.5500 1.5600 1.5475 1.5600 1.5600 21,354
Jul 30, 2024 1.5550 1.5700 1.5300 1.5400 1.5400 176,481
Jul 29, 2024 1.5850 1.6050 1.5550 1.5550 1.5550 56,552
Jul 26, 2024 1.5500 1.6000 1.5500 1.6000 1.6000 186,897
Jul 25, 2024 1.5600 1.5600 1.5200 1.5450 1.5450 154,127
Jul 24, 2024 1.5250 1.5700 1.5200 1.5600 1.5600 52,066
Jul 23, 2024 1.4900 1.5450 1.4900 1.5150 1.5150 126,033
Jul 22, 2024 1.5150 1.5150 1.4850 1.4850 1.4850 229,764
Jul 19, 2024 1.5550 1.5550 1.5150 1.5150 1.5150 233,607
Jul 18, 2024 1.5700 1.5700 1.5550 1.5600 1.5600 67,925
Jul 17, 2024 1.5850 1.5900 1.5750 1.5750 1.5750 149,642
Jul 16, 2024 1.5800 1.5900 1.5800 1.5850 1.5850 58,937
Jul 15, 2024 1.5700 1.5850 1.5650 1.5800 1.5800 102,126
Jul 12, 2024 1.5750 1.5800 1.5650 1.5750 1.5750 163,124
Jul 11, 2024 1.5800 1.5900 1.5650 1.5800 1.5800 130,059
Jul 10, 2024 1.5600 1.5700 1.5500 1.5500 1.5500 101,685
Jul 9, 2024 1.5600 1.5600 1.5600 1.5600 1.5600 24,373
Jul 8, 2024 1.5550 1.5850 1.5550 1.5600 1.5600 194,917
Jul 5, 2024 1.5900 1.5900 1.5900 1.5900 1.5900 32,575
Jul 4, 2024 1.5550 1.6000 1.5550 1.6000 1.6000 139,350
Jul 3, 2024 1.5700 1.5700 1.5350 1.5650 1.5650 125,838
Jul 2, 2024 1.5500 1.5500 1.5200 1.5500 1.5500 82,458
Jul 1, 2024 1.5350 1.5850 1.5300 1.5500 1.5500 57,035
Jun 28, 2024 1.5500 1.5950 1.5300 1.5800 1.5800 122,221
Jun 27, 2024 1.5250 1.5500 1.5250 1.5250 1.5250 48,815
Jun 26, 2024 1.5750 1.5750 1.5200 1.5500 1.5500 159,298
Jun 25, 2024 1.5650 1.5900 1.5600 1.5900 1.5900 104,579
Jun 24, 2024 1.5300 1.5800 1.5300 1.5800 1.5800 68,142
Jun 21, 2024 1.5400 1.5450 1.5300 1.5300 1.5300 65,237
Jun 20, 2024 1.5600 1.5600 1.5150 1.5400 1.5400 167,273
Jun 19, 2024 1.5400 1.5600 1.5300 1.5400 1.5400 108,429
Jun 18, 2024 1.5700 1.5700 1.5350 1.5400 1.5400 68,635
Jun 17, 2024 1.5750 1.5750 1.5450 1.5700 1.5700 92,798
Jun 14, 2024 1.5550 1.5750 1.5500 1.5500 1.5500 158,930
Jun 13, 2024 1.5900 1.5900 1.5600 1.5850 1.5850 39,850
Jun 12, 2024 1.6050 1.6050 1.5650 1.5650 1.5650 242,865
Jun 11, 2024 1.6400 1.6550 1.6100 1.6100 1.6100 257,548
Jun 7, 2024 1.6400 1.6600 1.6300 1.6600 1.6600 174,897
Jun 6, 2024 1.6350 1.6650 1.6350 1.6350 1.6350 176,575
Jun 5, 2024 1.6600 1.6650 1.6350 1.6350 1.6350 258,718
Jun 4, 2024 1.6700 1.6900 1.6600 1.6700 1.6700 36,987
Jun 3, 2024 1.6600 1.6900 1.6600 1.6700 1.6700 95,224
May 31, 2024 1.6800 1.6800 1.6500 1.6800 1.6800 192,900
May 30, 2024 1.6950 1.6950 1.6850 1.6850 1.6850 25,796
May 29, 2024 1.7150 1.7350 1.7000 1.7100 1.7100 120,168
May 28, 2024 1.6900 1.7300 1.6850 1.7050 1.7050 157,774
May 27, 2024 1.7000 1.7100 1.6900 1.7100 1.7100 114,620
May 24, 2024 1.7100 1.7300 1.7100 1.7150 1.7150 77,560
May 23, 2024 1.7950 1.7950 1.7300 1.7300 1.7300 20,370
May 22, 2024 1.8050 1.8100 1.7900 1.8000 1.8000 92,990
May 21, 2024 1.7800 1.8000 1.7550 1.8000 1.8000 104,289
May 20, 2024 1.7550 1.8150 1.7550 1.8050 1.8050 193,642
May 17, 2024 1.7300 1.7550 1.7200 1.7200 1.7200 122,828
May 16, 2024 1.7450 1.7500 1.7050 1.7300 1.7300 69,149
May 15, 2024 1.6950 1.7450 1.6950 1.7450 1.7450 132,544
May 14, 2024 1.6600 1.6950 1.6550 1.6800 1.6800 125,655
May 13, 2024 1.6250 1.6950 1.6200 1.6950 1.6950 239,027
May 10, 2024 1.6000 1.6300 1.6000 1.6100 1.6100 187,704
May 9, 2024 1.5900 1.5950 1.5900 1.5900 1.5900 137,924
May 8, 2024 1.5900 1.6050 1.5800 1.5950 1.5950 263,590
May 7, 2024 1.6000 1.6000 1.5800 1.6000 1.6000 122,482
May 6, 2024 1.5900 1.6000 1.5800 1.6000 1.6000 87,136
May 3, 2024 1.5850 1.6000 1.5700 1.6000 1.6000 169,770
May 2, 2024 1.5700 1.5900 1.5700 1.5750 1.5750 64,974
May 1, 2024 1.6000 1.6000 1.5600 1.5600 1.5600 109,474
Apr 30, 2024 1.6100 1.6250 1.5900 1.6050 1.6050 374,558
Apr 29, 2024 1.5950 1.6050 1.5800 1.6000 1.6000 288,019
Apr 26, 2024 1.6150 1.6150 1.5900 1.5900 1.5900 90,450
Apr 24, 2024 1.6150 1.6150 1.5850 1.6000 1.6000 94,854
Apr 23, 2024 1.6200 1.6250 1.6000 1.6150 1.6150 107,717
Apr 22, 2024 1.6300 1.6400 1.6200 1.6200 1.6200 120,767
Apr 19, 2024 1.6300 1.6350 1.6100 1.6100 1.6100 214,295
Apr 18, 2024 1.6300 1.6350 1.6200 1.6200 1.6200 149,713
Apr 17, 2024 1.6100 1.6400 1.6100 1.6300 1.6300 90,464
Apr 16, 2024 1.6600 1.6600 1.6000 1.6050 1.6050 238,595
Apr 15, 2024 1.6500 1.6500 1.6150 1.6500 1.6500 72,617
Apr 12, 2024 1.6500 1.6800 1.6500 1.6700 1.6700 61,924
Apr 11, 2024 1.6100 1.6500 1.6050 1.6500 1.6500 111,746
Apr 10, 2024 1.6100 1.6200 1.5900 1.6050 1.6050 165,427
Apr 9, 2024 1.5600 1.6150 1.5500 1.6150 1.6150 369,199
Apr 8, 2024 1.5500 1.5700 1.5500 1.5600 1.5600 195,470
Apr 5, 2024 1.5500 1.5500 1.5350 1.5500 1.5500 187,061
Apr 4, 2024 1.5700 1.5850 1.5450 1.5600 1.5600 303,988
Apr 3, 2024 1.5050 1.5450 1.5050 1.5400 1.5400 260,266
Apr 2, 2024 1.5000 1.5050 1.4950 1.5050 1.5050 318,096
Mar 28, 2024 1.5000 1.5000 1.4600 1.4900 1.4900 449,410
Mar 27, 2024 1.5200 1.5200 1.4950 1.5200 1.5200 378,986
Mar 26, 2024 1.5100 1.5200 1.5100 1.5200 1.5200 11,463
Mar 25, 2024 1.5150 1.5200 1.5100 1.5150 1.5150 197,892
Mar 22, 2024 1.5500 1.5500 1.5100 1.5100 1.5100 76,773
Mar 21, 2024 1.5200 1.5500 1.5100 1.5500 1.5500 129,767
Mar 20, 2024 1.5150 1.5200 1.5100 1.5100 1.5100 99,328
Mar 19, 2024 1.5000 1.5400 1.5000 1.5350 1.5350 93,779
Mar 18, 2024 1.4600 1.5400 1.4450 1.5400 1.5400 154,013
Mar 15, 2024 1.4450 1.4650 1.4350 1.4600 1.4600 102,120
Mar 14, 2024 1.4600 1.4650 1.4450 1.4600 1.4600 123,846
Mar 13, 2024 1.4600 1.4600 1.4500 1.4500 1.4500 25,552
Mar 12, 2024 1.4600 1.4600 1.4300 1.4300 1.4300 93,892
Mar 11, 2024 1.4600 1.4600 1.4400 1.4550 1.4550 44,363
Mar 8, 2024 1.4600 1.4850 1.4500 1.4600 1.4600 94,709
Mar 7, 2024 1.4300 1.4650 1.4100 1.4500 1.4500 129,524
Mar 6, 2024 1.4300 1.4350 1.4150 1.4300 1.4300 77,556
Mar 5, 2024 1.4300 1.4450 1.4250 1.4300 1.4300 104,716
Mar 4, 2024 1.4250 1.4400 1.4200 1.4250 1.4250 179,460
Mar 1, 2024 1.4200 1.4300 1.4050 1.4150 1.4150 63,621
Feb 29, 2024 1.4200 1.4250 1.4000 1.4250 1.4250 229,791
Feb 28, 2024 1.4300 1.4300 1.4100 1.4200 1.4200 84,682
Feb 27, 2024 1.4450 1.4550 1.4200 1.4250 1.4250 132,591
Feb 26, 2024 1.4400 1.4550 1.4250 1.4550 1.4550 75,638
Feb 23, 2024 1.4500 1.4550 1.4100 1.4550 1.4550 160,185
Feb 22, 2024 1.4550 1.4600 1.4500 1.4500 1.4500 26,234
Feb 21, 2024 1.4750 1.4800 1.4550 1.4700 1.4700 66,521
Feb 20, 2024 1.4900 1.5000 1.4650 1.5000 1.5000 55,761
Feb 19, 2024 1.5200 1.5200 1.4800 1.4800 1.4800 66,490
Feb 16, 2024 1.4500 1.5200 1.4450 1.5200 1.5200 95,521
Feb 15, 2024 1.4600 1.4600 1.4400 1.4500 1.4500 80,090
Feb 14, 2024 1.4650 1.4700 1.4500 1.4600 1.4600 89,842
Feb 13, 2024 1.4700 1.5000 1.4650 1.4700 1.4700 73,365
Feb 12, 2024 1.5150 1.5200 1.4700 1.4700 1.4700 200,370
Feb 9, 2024 1.5450 1.5500 1.5300 1.5300 1.5300 44,816
Feb 8, 2024 1.5350 1.5500 1.5350 1.5500 1.5500 51,017
Feb 7, 2024 1.5150 1.5500 1.5100 1.5350 1.5350 57,950
Feb 6, 2024 1.5600 1.5600 1.5050 1.5450 1.5450 147,564
Feb 5, 2024 1.5650 1.5650 1.5500 1.5500 1.5500 79,497
Feb 2, 2024 1.5550 1.5800 1.5500 1.5800 1.5800 110,977
Feb 1, 2024 1.5450 1.5550 1.5450 1.5500 1.5500 125,096
Jan 31, 2024 1.5500 1.5700 1.5450 1.5500 1.5500 191,480
Jan 30, 2024 1.5400 1.5500 1.5350 1.5500 1.5500 73,024
Jan 29, 2024 1.5500 1.5500 1.5300 1.5400 1.5400 107,877
Jan 25, 2024 1.5400 1.5600 1.5150 1.5450 1.5450 186,195
Jan 24, 2024 1.5400 1.5400 1.5150 1.5400 1.5400 120,635
Jan 23, 2024 1.5400 1.5700 1.5000 1.5300 1.5300 87,408
Jan 22, 2024 1.5550 1.6000 1.5300 1.5400 1.5400 150,651
Jan 19, 2024 1.6300 1.6450 1.5750 1.5750 1.5750 95,134
Jan 18, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 53,447
Jan 17, 2024 1.6500 1.6600 1.6400 1.6500 1.6500 57,124
Jan 16, 2024 1.6800 1.6800 1.6600 1.6600 1.6600 77,371
Jan 15, 2024 1.6300 1.6800 1.6300 1.6800 1.6800 19,720
Jan 12, 2024 1.6500 1.6500 1.6300 1.6300 1.6300 59,508
Jan 11, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 20,780
Jan 10, 2024 1.6900 1.6900 1.6300 1.6300 1.6300 109,454
Jan 9, 2024 1.7000 1.7000 1.6900 1.6900 1.6900 61,788
Jan 8, 2024 1.7200 1.7250 1.7000 1.7000 1.7000 49,722
Jan 5, 2024 1.7000 1.7250 1.7000 1.7250 1.7250 38,462
Jan 4, 2024 1.7250 1.7250 1.7150 1.7150 1.7150 13,855
Jan 3, 2024 1.7300 1.7300 1.7100 1.7150 1.7150 102,930
Jan 2, 2024 1.7400 1.7400 1.7250 1.7250 1.7250 37,196
Dec 29, 2023 1.7500 1.7500 1.7400 1.7400 1.7400 17,826
Dec 28, 2023 1.7600 1.7800 1.7600 1.7600 1.7600 119,701
Dec 27, 2023 1.7250 1.7600 1.7200 1.7500 1.7500 46,656