ASX - Delayed Quote AUD

Tolu Minerals Ltd (TOK.AX)

0.8800

+0.0100

+(1.15%)

At close: February 14 at 3:23:11 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 14, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	50,208
Feb 14, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	50,208
Feb 13, 2025	0.8800	0.9000	0.8700	0.8700	0.8700	33,219
Feb 12, 2025	0.9000	0.9000	0.8600	0.9000	0.9000	58,649
Feb 11, 2025	0.9000	0.9300	0.9000	0.9200	0.9200	58,923
Feb 10, 2025	0.9300	0.9400	0.8800	0.9300	0.9300	128,771
Feb 7, 2025	0.9200	0.9300	0.9200	0.9300	0.9300	20,000
Feb 6, 2025	0.9350	0.9450	0.9225	0.9400	0.9400	96,416
Feb 5, 2025	0.8900	0.9300	0.8900	0.9000	0.9000	33,716
Feb 4, 2025	0.8550	0.8900	0.8550	0.8900	0.8900	27,272
Feb 3, 2025	0.8450	0.8500	0.8400	0.8400	0.8400	33,516
Jan 31, 2025	0.8700	0.8900	0.8350	0.8850	0.8850	232,227
Jan 30, 2025	0.9050	0.9200	0.8350	0.8800	0.8800	222,126
Jan 29, 2025	0.9000	0.9000	0.8300	0.8650	0.8650	29,460
Jan 28, 2025	0.9000	0.9000	0.8500	0.8900	0.8900	44,898
Jan 24, 2025	0.9000	0.9100	0.8900	0.9100	0.9100	47,582
Jan 23, 2025	0.9300	0.9300	0.9000	0.9250	0.9250	74,617
Jan 22, 2025	0.9750	0.9800	0.8825	0.9250	0.9250	52,135
Jan 21, 2025	0.9400	0.9600	0.9400	0.9600	0.9600	56,065
Jan 20, 2025	0.9200	0.9300	0.9000	0.9300	0.9300	32,966
Jan 17, 2025	0.8800	0.8950	0.8600	0.8600	0.8600	14,465
Jan 16, 2025	0.8500	0.9000	0.8500	0.8700	0.8700	29,872
Jan 15, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jan 14, 2025	0.8100	0.8500	0.8000	0.8500	0.8500	18,284
Jan 13, 2025	0.8100	0.8100	0.8000	0.8000	0.8000	28,190
Jan 10, 2025	0.8450	0.8450	0.8000	0.8000	0.8000	17,292
Jan 9, 2025	0.8450	0.8450	0.8450	0.8450	0.8450	2,958
Jan 8, 2025	0.8500	0.8500	0.7950	0.7950	0.7950	30,271
Jan 7, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	17,647
Jan 6, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	4,289
Jan 3, 2025	0.8450	0.8600	0.8450	0.8600	0.8600	4,145
Jan 2, 2025	0.8200	0.8450	0.8200	0.8450	0.8450	718
Dec 31, 2024	0.8350	0.8350	0.8000	0.8200	0.8200	83,067
Dec 30, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	88
Dec 27, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 24, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 23, 2024	0.8150	0.8200	0.7800	0.8000	0.8000	12,073
Dec 20, 2024	0.8050	0.8150	0.7900	0.8150	0.8150	19,823
Dec 19, 2024	0.7750	0.8000	0.7750	0.8000	0.8000	19,000
Dec 18, 2024	0.8000	0.8050	0.7850	0.7850	0.7850	9,686
Dec 17, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	50,907
Dec 16, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	20,455
Dec 13, 2024	0.8500	0.8500	0.8250	0.8250	0.8250	41,952
Dec 12, 2024	0.8700	0.8800	0.8600	0.8600	0.8600	22,095
Dec 11, 2024	0.8600	0.8750	0.8600	0.8750	0.8750	30,295
Dec 10, 2024	0.8650	0.8650	0.8600	0.8600	0.8600	19
Dec 9, 2024	0.8350	0.8650	0.8350	0.8650	0.8650	15,518
Dec 6, 2024	0.8600	0.8600	0.8350	0.8350	0.8350	2,862
Dec 5, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Dec 4, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	2,720
Dec 3, 2024	0.9050	0.9050	0.9000	0.9000	0.9000	7,951
Dec 2, 2024	0.8750	0.9000	0.8750	0.9000	0.9000	26,380
Nov 29, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	10,000
Nov 28, 2024	0.8550	0.8550	0.8500	0.8500	0.8500	16,433
Nov 27, 2024	0.8850	0.8900	0.8500	0.8500	0.8500	48,314
Nov 26, 2024	0.8800	0.8800	0.8000	0.8800	0.8800	32,657
Nov 25, 2024	0.9250	0.9350	0.8500	0.9350	0.9350	114,461
Nov 22, 2024	0.9150	0.9200	0.9100	0.9100	0.9100	15,966
Nov 21, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	16,122
Nov 20, 2024	0.9450	0.9600	0.9400	0.9600	0.9600	203,301
Nov 19, 2024	1.0700	1.0700	0.9300	0.9300	0.9300	129,244
Nov 18, 2024	1.0000	1.0500	1.0000	1.0400	1.0400	27,020
Nov 15, 2024	0.9500	0.9500	0.9300	1.0000	1.0000	3,101,033
Nov 14, 2024	0.9325	0.9500	0.9200	0.9500	0.9500	100,734
Nov 13, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	50,000
Nov 12, 2024	0.9800	0.9800	0.9200	0.9300	0.9300	102,706
Nov 11, 2024	0.9700	0.9800	0.9700	0.9800	0.9800	32,100
Nov 8, 2024	0.9800	0.9800	0.9750	0.9750	0.9750	42,278
Nov 7, 2024	1.0150	1.0150	0.9800	0.9800	0.9800	4,416
Nov 6, 2024	1.0000	1.0000	0.9850	1.0000	1.0000	63,189
Nov 5, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Nov 4, 2024	0.9700	0.9950	0.9700	0.9800	0.9800	47,721
Nov 1, 2024	0.9450	0.9700	0.9450	0.9700	0.9700	117,106
Oct 31, 2024	0.9200	0.9500	0.9200	0.9500	0.9500	14,466
Oct 30, 2024	0.9200	0.9550	0.9200	0.9200	0.9200	75,974
Oct 29, 2024	1.0200	1.0200	0.9700	0.9700	0.9700	10,610
Oct 28, 2024	1.0200	1.0200	1.0000	1.0150	1.0150	28,824
Oct 25, 2024	1.0200	1.0200	1.0000	1.0200	1.0200	17,147
Oct 24, 2024	0.9650	1.0350	0.9600	1.0000	1.0000	55,289
Oct 23, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Oct 22, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Oct 21, 2024	1.0000	1.0200	1.0000	1.0200	1.0200	11,000
Oct 18, 2024	1.0000	1.0200	1.0000	1.0000	1.0000	18,500
Oct 17, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,000
Oct 16, 2024	1.0150	1.0150	1.0100	1.0100	1.0100	1,513
Oct 15, 2024	1.0000	1.0200	0.9950	1.0100	1.0100	21,262
Oct 14, 2024	0.9500	0.9800	0.9450	0.9800	0.9800	36,377
Oct 11, 2024	0.8950	0.9000	0.8950	0.9000	0.9000	6,684
Oct 10, 2024	0.8750	0.9200	0.8750	0.8900	0.8900	6,089
Oct 9, 2024	0.8750	0.8750	0.8650	0.8650	0.8650	10,000
Oct 8, 2024	0.8550	0.8600	0.8500	0.8600	0.8600	55,800
Oct 7, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	4,367
Oct 4, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,243
Oct 3, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Oct 2, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	3,880
Oct 1, 2024	0.8000	0.8000	0.7900	0.8000	0.8000	22,420
Sep 30, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	44,190
Sep 27, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	30,900
Sep 26, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	9,000
Sep 25, 2024	0.8000	0.8000	0.7600	0.7600	0.7600	100,853
Sep 24, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	10,000
Sep 23, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	40,700
Sep 20, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	15,000
Sep 19, 2024	0.7650	0.7650	0.7600	0.7600	0.7600	18,103
Sep 18, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	20,000
Sep 17, 2024	0.8000	0.8000	0.7700	0.7700	0.7700	126,845
Sep 16, 2024	0.8000	0.8000	0.7600	0.7600	0.7600	28,833
Sep 13, 2024	0.8000	0.8150	0.8000	0.8150	0.8150	26,731
Sep 12, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	15,220
Sep 11, 2024	0.8100	0.8100	0.7500	0.7800	0.7800	33,246
Sep 10, 2024	0.8250	0.8250	0.8150	0.8150	0.8150	14,632
Sep 9, 2024	0.8400	0.8400	0.8200	0.8200	0.8200	19,024
Sep 6, 2024	0.8050	0.8250	0.8000	0.8200	0.8200	36,500
Sep 5, 2024	0.8000	0.8000	0.7950	0.8000	0.8000	130,696
Sep 4, 2024	0.7950	0.8000	0.7900	0.8000	0.8000	54,731
Sep 3, 2024	0.7775	0.7950	0.7775	0.7950	0.7950	6,000
Sep 2, 2024	0.8000	0.8000	0.7950	0.8000	0.8000	51,895
Aug 30, 2024	0.7600	0.8050	0.7600	0.8000	0.8000	45,235
Aug 29, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Aug 28, 2024	0.8750	0.8750	0.7550	0.7550	0.7550	6,291
Aug 27, 2024	0.8300	0.8500	0.8300	0.8500	0.8500	9,965
Aug 26, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	4,000
Aug 23, 2024	0.7500	0.8500	0.7500	0.7500	0.7500	97,121
Aug 22, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	10,000
Aug 21, 2024	0.6800	0.7000	0.6625	0.7000	0.7000	23,997
Aug 20, 2024	0.6500	0.6700	0.6500	0.6700	0.6700	14,990
Aug 19, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Aug 16, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Aug 15, 2024	0.6000	0.6150	0.6000	0.6150	0.6150	19,632
Aug 14, 2024	0.5900	0.6050	0.5850	0.6050	0.6050	46,600
Aug 13, 2024	0.5750	0.5750	0.5700	0.5700	0.5700	12,007
Aug 12, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Aug 9, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Aug 8, 2024	0.5600	0.5600	0.5450	0.5450	0.5450	7,303
Aug 7, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	17,000
Aug 6, 2024	0.6550	0.6550	0.5300	0.5300	0.5300	135,185
Aug 5, 2024	0.6500	0.6800	0.6500	0.6500	0.6500	11,696
Aug 2, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	9,715
Aug 1, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 31, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	14,000
Jul 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	10,333
Jul 26, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	116,661
Jul 25, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 24, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	4,804
Jul 23, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	11,195
Jul 22, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	5,027
Jul 19, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul 18, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	880
Jul 17, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	88
Jul 16, 2024	0.5550	0.5650	0.5550	0.5600	0.5600	47,136
Jul 15, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	2,863
Jul 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 11, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	995
Jul 10, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 9, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 8, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	4,000
Jul 5, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 4, 2024	0.5250	0.5250	0.5200	0.5200	0.5200	25,858
Jul 3, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	5,490
Jul 2, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jul 1, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	3,400
Jun 28, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 27, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 25, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	12,900
Jun 24, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	5,301
Jun 21, 2024	0.4950	0.5050	0.4900	0.5050	0.5050	23,408
Jun 20, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jun 19, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jun 18, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jun 17, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jun 14, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	32,000
Jun 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 7, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	7,304
Jun 6, 2024	0.5150	0.5150	0.5000	0.5000	0.5000	5,304
Jun 5, 2024	0.5000	0.5150	0.5000	0.5150	0.5150	24,097
Jun 4, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jun 3, 2024	0.5100	0.5100	0.4750	0.5050	0.5050	15,241
May 31, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
May 30, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	4,000
May 29, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,000
May 28, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	12,929
May 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 22, 2024	0.5250	0.5250	0.5000	0.5000	0.5000	20,000
May 21, 2024	0.5100	0.5250	0.5100	0.5250	0.5250	5,000
May 20, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	16,619
May 17, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	3,500
May 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
May 15, 2024	0.5000	0.5000	0.4750	0.4750	0.4750	10,000
May 14, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	20,000
May 13, 2024	0.5050	0.5100	0.5050	0.5100	0.5100	24,950
May 10, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	11,764
May 9, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 8, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 7, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	25,892
May 6, 2024	0.5000	0.5000	0.4850	0.4850	0.4850	44,704
May 3, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	15,317
May 2, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
May 1, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Apr 30, 2024	0.5550	0.5550	0.5450	0.5450	0.5450	8,968
Apr 29, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	17,121
Apr 26, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 24, 2024	0.5650	0.5650	0.5600	0.5600	0.5600	45,000
Apr 23, 2024	0.6000	0.6000	0.5950	0.5950	0.5950	6,861
Apr 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,560,364
Apr 18, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Apr 17, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Apr 16, 2024	0.6100	0.6100	0.5750	0.5750	0.5750	40,000
Apr 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 9, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 8, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	836
Apr 4, 2024	0.5950	0.6000	0.5950	0.6000	0.6000	6,511
Apr 3, 2024	0.5750	0.5750	0.5700	0.5700	0.5700	8,280
Apr 2, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	3,290
Mar 28, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	10,000
Mar 27, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 26, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 25, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 22, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 21, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 20, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	12,605
Mar 19, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Mar 18, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Mar 15, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Mar 14, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Mar 13, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Mar 12, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Mar 11, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Mar 8, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Mar 7, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	1,800
Mar 6, 2024	0.5450	0.5600	0.5450	0.5600	0.5600	6,000
Mar 5, 2024	0.5450	0.5500	0.5450	0.5500	0.5500	35,742
Mar 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 1, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 23, 2024	0.5250	0.5250	0.5000	0.5000	0.5000	6,000
Feb 22, 2024	0.5300	0.5300	0.5250	0.5250	0.5250	35,000
Feb 21, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	8,682
Feb 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	11,318
Feb 16, 2024	0.5500	0.5500	0.5350	0.5350	0.5350	23,024
Feb 15, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	13,768
Feb 14, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-

CBH.AX Coolabah Metals Limited

0.0700

0.00%

ERL.AX Empire Resources Limited

0.0040

0.00%

PNT.AX Panther Metals Ltd

0.0080

+14.29%

KFM.AX Kingfisher Mining Limited

0.0530

+26.19%

OMX.AX Orange Minerals NL

0.0340

0.00%

RB6.AX Rubix Resources Limited

0.0780

0.00%

CBY.AX Canterbury Resources Limited

0.0280

+7.69%

LKY.AX Locksley Resources Limited

0.0180

+5.88%

OCT.AX Octava Minerals Limited

0.0450

+7.14%

LMS.AX Litchfield Minerals Limited

0.1000

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tolu Minerals Ltd (TOK.AX)

Related Tickers