Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD

Toys"R"Us ANZ Limited (TOY.AX)

Compare
0.0410
0.0000
(0.00%)
At close: February 21 at 4:10:58 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.04400.04400.04100.04100.04101,464
Feb 21, 20250.04400.04400.04100.04100.04101,464
Feb 20, 20250.04400.04400.04300.04300.0430250,983
Feb 19, 20250.04500.04500.04400.04500.045024,378
Feb 18, 20250.04400.04800.04400.04500.0450106,300
Feb 17, 20250.03700.04400.03600.04400.0440300,182
Feb 14, 20250.04000.04000.03900.03900.03904,094
Feb 13, 20250.04200.04200.04000.04100.041063,085
Feb 12, 20250.04100.04100.03900.04100.0410176,921
Feb 11, 20250.04300.04300.04000.04100.0410515,910
Feb 10, 20250.04100.04350.04100.04350.043511,291
Feb 7, 20250.04200.04200.04200.04200.04201,357
Feb 6, 20250.04300.04300.04100.04100.0410190,488
Feb 5, 20250.04500.04500.04500.04500.0450-
Feb 4, 20250.04400.04500.04400.04500.04502,649
Feb 3, 20250.04500.04500.04500.04500.0450-
Jan 31, 20250.04500.04500.04200.04500.045085,126
Jan 30, 20250.04300.04400.04300.04300.0430162,092
Jan 29, 20250.04600.04600.04600.04600.04606,000
Jan 28, 20250.04600.04900.04600.04900.049017,681
Jan 24, 20250.04600.04600.04600.04600.046083
Jan 23, 20250.04800.04800.04500.04500.045027,748
Jan 22, 20250.05000.05000.04800.04800.048052,930
Jan 21, 20250.05000.05000.04900.04950.049539,999
Jan 20, 20250.04900.05100.04900.05000.05009,407
Jan 17, 20250.05050.05200.04900.05200.052045,330
Jan 16, 20250.05400.05400.05400.05400.0540-
Jan 15, 20250.05400.05400.05400.05400.0540-
Jan 14, 20250.05500.05500.05400.05400.05406,867
Jan 13, 20250.05500.05500.05500.05500.0550-
Jan 10, 20250.05600.05600.05500.05500.055020,000
Jan 9, 20250.05500.05600.05500.05600.0560133,888
Jan 8, 20250.05000.05200.05000.05200.05202,380
Jan 7, 20250.05700.05700.05000.05000.05001,298,869
Jan 6, 20250.05800.05800.05500.05700.057077,344
Jan 3, 20250.05800.05800.05800.05800.0580-
Jan 2, 20250.05800.05800.05800.05800.058087
Dec 31, 20240.05500.05900.05500.05900.0590108,900
Dec 30, 20240.05200.05500.05200.05500.05508,164
Dec 27, 20240.05300.05300.05100.05100.051011,936
Dec 24, 20240.04900.05000.04900.05000.050025,523
Dec 23, 20240.05000.05000.04800.05000.0500174,117
Dec 20, 20240.05000.05100.05000.05000.0500100,735
Dec 19, 20240.05500.05800.05200.05500.055094,901
Dec 18, 20240.05800.06100.05800.05800.0580168,095
Dec 17, 20240.06000.07100.05700.05700.0570387,949
Dec 16, 20240.05700.06000.05700.05800.0580203,667
Dec 13, 20240.05200.05700.05200.05500.0550254,583
Dec 12, 20240.04900.04900.04800.04800.048044,628
Dec 11, 20240.04900.04900.04800.04800.04805,097
Dec 10, 20240.04800.04900.04800.04900.049021,485
Dec 9, 20240.05000.05000.04900.04900.049011,437
Dec 6, 20240.05000.05000.04800.05000.050014,365
Dec 5, 20240.05000.05000.04700.04800.048031,354
Dec 4, 20240.04700.04700.04700.04700.04706,552
Dec 3, 20240.05000.05000.05000.05000.0500-
Dec 2, 20240.05300.05500.04950.05000.0500123,581
Nov 29, 20240.05200.05200.05200.05200.05207,607
Nov 28, 20240.05500.05500.05100.05100.051021,760
Nov 27, 20240.05000.05000.05000.05000.0500-
Nov 26, 20240.05100.05300.05000.05000.050010,203
Nov 25, 20240.05100.05400.05100.05400.054048,533
Nov 22, 20240.05000.05400.04700.05100.0510109,716
Nov 21, 20240.05400.05400.05400.05400.054010,009
Nov 20, 20240.05900.05900.05900.05900.0590-
Nov 19, 20240.05500.05900.05500.05900.059037,637
Nov 18, 20240.05200.05500.05000.05100.0510133,263
Nov 15, 20240.05200.05200.05200.05200.052012,603
Nov 14, 20240.05000.05250.05000.05200.052021,703
Nov 13, 20240.05500.05500.05500.05500.0550-
Nov 12, 20240.05500.05500.05200.05500.055057,032
Nov 11, 20240.05700.05700.05500.05500.055022,342
Nov 8, 20240.06000.06000.06000.06000.0600-
Nov 7, 20240.06000.06000.06000.06000.060018,022
Nov 6, 20240.05800.05800.05600.05800.0580254,450
Nov 5, 20240.05700.06000.05700.06000.060011,004
Nov 4, 20240.05700.06000.05700.06000.06002,142
Nov 1, 20240.05900.05900.05600.05600.056058,139
Oct 31, 20240.06000.06000.05900.05900.059013,074
Oct 30, 20240.06000.06000.06000.06000.060042,374
Oct 29, 20240.06100.06100.06000.06000.06005,284
Oct 28, 20240.06300.06300.05800.06100.061083,329
Oct 25, 20240.06000.06400.05800.06400.0640259,615
Oct 24, 20240.05800.05800.05000.05800.0580419,318
Oct 23, 20240.06700.06700.06500.06500.0650112,157
Oct 22, 20240.06900.06900.06700.06900.06908,781
Oct 21, 20240.07000.07000.06800.07000.0700191,821
Oct 18, 20240.07000.07000.07000.07000.070032,000
Oct 17, 20240.07000.07000.07000.07000.0700421
Oct 16, 20240.07200.07200.06900.07000.07007,728
Oct 15, 20240.06900.07100.06900.07100.071088,854
Oct 14, 20240.07000.07200.07000.07200.072025,482
Oct 11, 20240.06900.06900.06900.06900.0690189
Oct 10, 20240.07200.07200.07000.07000.070091
Oct 9, 20240.07000.07300.07000.07000.0700135,839
Oct 8, 20240.07000.07000.07000.07000.070014,143
Oct 7, 20240.07000.07200.07000.07200.072062,376
Oct 4, 20240.07200.07200.07000.07200.072023,061
Oct 3, 20240.07000.07300.06900.07100.0710194,541
Oct 2, 20240.07000.07300.06900.07000.0700476,229
Oct 1, 20240.07100.07500.06900.07000.0700181,925
Sep 30, 20240.07000.07100.07000.07100.071028,777
Sep 27, 20240.07000.07100.07000.07100.071038,024
Sep 26, 20240.06700.07100.06700.07100.071044,434
Sep 25, 20240.07000.07000.06600.06900.069054,244
Sep 24, 20240.06600.07000.06600.07000.070057,238
Sep 23, 20240.07000.07000.06500.06800.068048,771
Sep 20, 20240.07100.07100.06900.07100.071055,169
Sep 19, 20240.07400.07600.07400.07500.075030,463
Sep 18, 20240.07500.07500.07100.07500.075045,160
Sep 17, 20240.07200.07500.06950.07500.075066,500
Sep 16, 20240.07500.07500.07200.07400.0740123,706
Sep 13, 20240.07500.07900.07300.07450.0745188,720
Sep 12, 20240.07300.07900.07200.07900.0790257,141
Sep 11, 20240.07400.07900.07200.07600.076078,927
Sep 10, 20240.07800.07900.07500.07700.0770887,797
Sep 9, 20240.07700.08000.07700.07900.0790247,096
Sep 6, 20240.07800.08000.07800.07800.0780248,813
Sep 5, 20240.07600.08000.07600.08000.0800509,550
Sep 4, 20240.07500.07700.07500.07600.076084,510
Sep 3, 20240.07600.08000.07600.07600.076091,416
Sep 2, 20240.08400.08800.07600.07600.0760204,661
Aug 30, 20240.08700.08700.08100.08300.0830110,485
Aug 29, 20240.09300.09800.09200.09600.0960483,030
Aug 28, 20240.09200.09300.09200.09300.093035,473
Aug 27, 20240.09000.09200.09000.09200.0920210,151
Aug 26, 20240.08300.08300.08300.08300.083054,969
Aug 23, 20240.08900.08900.08700.08800.088037,244
Aug 22, 20240.08700.08700.08300.08300.083063,807
Aug 21, 20240.08700.08700.08700.08700.08706,400
Aug 20, 20240.09500.09500.09400.09400.09405,140
Aug 19, 20240.09100.09500.08500.09500.0950256,828
Aug 16, 20240.08900.09100.08900.09100.091020,390
Aug 15, 20240.09100.09100.08900.08900.089053,531
Aug 14, 20240.09100.09100.09000.09000.090026,919
Aug 13, 20240.09100.09800.09000.09500.095049,304
Aug 12, 20240.08900.08900.08900.08900.0890-
Aug 9, 20240.09800.09800.08900.08900.089013,652
Aug 8, 20240.09500.09900.09300.09900.099042,211
Aug 7, 20240.08900.08900.08800.08900.0890117,801
Aug 6, 20240.08900.09300.08900.08900.089096,000
Aug 5, 20240.09000.09100.09000.09000.090057,361
Aug 2, 20240.09600.09800.09000.09000.09008,619
Aug 1, 20240.09200.09200.09000.09000.090061,709
Jul 31, 20240.09900.10000.09900.10000.1000199,903
Jul 30, 20240.09500.09800.09000.09550.0955170,316
Jul 29, 20240.09600.09600.09600.09600.0960-
Jul 26, 20240.10000.10000.09200.09600.09604,413
Jul 25, 20240.09600.10000.09600.10000.100017,631
Jul 24, 20240.09500.09500.09100.09300.093029,114
Jul 23, 20240.09900.10500.09900.10500.105010,395
Jul 22, 20240.09600.09900.09600.09900.099024,355
Jul 19, 20240.09600.09600.09600.09600.09606,176
Jul 18, 20240.09600.09600.09500.09600.096033,856
Jul 17, 20240.09400.09600.09400.09500.09507,604
Jul 16, 20240.09700.09700.09000.09400.0940166,193
Jul 15, 20240.10000.10500.10000.10000.100035,844
Jul 12, 20240.12000.12000.10000.10000.100085,750
Jul 11, 20240.12500.12500.11000.12000.1200308,803
Jul 10, 20240.10500.12500.10500.12000.1200463,771
Jul 9, 20240.11000.12500.10000.10000.1000314,035
Jul 8, 20240.09900.09900.09900.09900.0990-
Jul 5, 20240.09900.09900.09900.09900.0990-
Jul 4, 20240.09300.09900.09300.09900.099042,642
Jul 3, 20240.09400.09400.09300.09300.093013,185
Jul 2, 20240.09500.09500.09400.09400.09405,668
Jul 1, 20240.09500.09500.09500.09500.09506,004
Jun 28, 20240.09200.09600.09100.09400.094080,680
Jun 27, 20240.09500.09900.09200.09500.095031,920
Jun 26, 20240.10500.10500.09500.09500.095082,359
Jun 25, 20240.10500.10500.09900.10500.105074,503
Jun 24, 20240.09900.10500.09800.10000.100058,509
Jun 21, 20240.11000.11500.09200.09800.0980122,143
Jun 20, 20240.12000.12000.11000.11000.110018,132
Jun 19, 20240.13000.13000.12000.12500.125052,125
Jun 18, 20240.11000.13000.10000.13000.1300319,452
Jun 17, 20240.10500.11000.10000.11000.1100132,256
Jun 14, 20240.10000.11000.10000.10500.105023,150
Jun 13, 20240.09900.12000.08800.10000.1000284,633
Jun 12, 20240.10000.10000.08800.09900.099039,713
Jun 11, 20240.09400.10000.09400.10000.1000543,143
Jun 7, 20240.09500.09500.09000.09500.0950236,097
Jun 6, 20240.09000.09500.09000.09500.095066,642
Jun 5, 20240.09000.09000.09000.09000.0900-
Jun 4, 20240.09000.09000.09000.09000.0900-
Jun 3, 20240.09000.09000.09000.09000.0900-
May 31, 20240.09000.09000.09000.09000.0900-
May 30, 20240.09000.09000.09000.09000.0900-
May 29, 20240.09000.09000.09000.09000.0900-
May 28, 2024 1:10 Stock Splits
May 28, 20240.09000.09000.09000.09000.0900-
May 27, 20240.09000.09000.09000.09000.090054,247
May 24, 20240.09000.10000.09000.09000.0900462,276
May 23, 20240.10000.10000.10000.10000.100011,614
May 22, 20240.09000.10000.09000.10000.100025,342
May 21, 20240.11000.11000.09000.09000.090012,562
May 20, 20240.11000.11000.09000.09000.0900507,835
May 17, 20240.10000.11000.10000.10000.1000210,545
May 16, 20240.10000.10000.09000.10000.1000388,069
May 15, 20240.10000.11000.10000.10000.100062,722
May 14, 20240.11000.11000.09000.10000.100095,629
May 13, 20240.10000.11000.10000.10500.105060,003
May 10, 20240.11000.11000.10000.10000.1000463,948
May 9, 20240.11000.11000.10500.11000.1100245,876
May 8, 20240.11000.11000.11000.11000.110014,511
May 7, 20240.11000.11000.11000.11000.11007,530
May 6, 20240.11000.11000.11000.11000.110021,085
May 3, 20240.10000.11000.10000.11000.1100255,737
May 2, 20240.11000.11000.11000.11000.110019,932
May 1, 20240.11000.11000.11000.11000.1100-
Apr 30, 20240.10000.11000.10000.11000.110026,819
Apr 29, 20240.10000.10000.09500.10000.1000160,343
Apr 26, 20240.11000.11000.11000.11000.1100-
Apr 24, 20240.11000.11000.11000.11000.11003,367
Apr 23, 20240.10000.11000.09500.11000.110074,631
Apr 22, 20240.10000.10000.09000.10000.100090,018
Apr 19, 20240.10000.10000.10000.10000.100016,341
Apr 18, 20240.10000.10000.09000.10000.1000208,247
Apr 17, 20240.11000.11000.11000.11000.11006,602
Apr 16, 20240.11000.11000.10000.11000.1100162,280
Apr 15, 20240.11000.11000.11000.11000.110021,280
Apr 12, 20240.11000.11000.11000.11000.11006,652
Apr 11, 20240.11000.11500.10000.11000.1100418,293
Apr 10, 20240.12000.12000.11000.11000.1100271,405
Apr 9, 20240.11000.12000.11000.12000.1200118,360
Apr 8, 20240.12000.12000.10000.11000.1100116,880
Apr 5, 20240.11000.12000.11000.12000.120031,782
Apr 4, 20240.12000.12500.11000.12000.1200114,702
Apr 3, 20240.12000.12500.11000.12000.1200128,168
Apr 2, 20240.12000.12000.11000.12000.1200208,961
Mar 28, 20240.11000.11000.11000.11000.1100142,133
Mar 27, 20240.12000.12000.11000.11000.1100227,395
Mar 26, 20240.12000.12000.12000.12000.1200128,843
Mar 25, 20240.13000.13000.11000.11000.1100411,875
Mar 22, 20240.13000.13000.12000.12000.1200144,744
Mar 21, 20240.13000.13000.12000.12000.1200223,389
Mar 20, 20240.11000.16000.11000.13000.13001,028,184
Mar 19, 20240.12000.12000.12000.12000.1200-
Mar 18, 20240.12000.12000.12000.12000.1200-
Mar 15, 20240.12000.12000.12000.12000.12009,057
Mar 14, 20240.12000.12000.12000.12000.120017,198
Mar 13, 20240.12000.12000.11000.12000.120060,655
Mar 12, 20240.11000.12000.11000.11000.110088,218
Mar 11, 20240.11000.12000.10000.12000.1200260,911
Mar 8, 20240.11000.12000.11000.11000.110027,497
Mar 7, 20240.11000.11500.11000.11000.11009,376
Mar 6, 20240.11000.12000.10000.11000.1100111,898
Mar 5, 20240.11000.12000.11000.11000.110031,365
Mar 4, 20240.11000.12000.11000.12000.1200397,855
Mar 1, 20240.11000.11000.10000.10000.1000380,182
Feb 29, 20240.11000.11000.11000.11000.110063,826
Feb 28, 20240.13000.13000.10000.10000.1000127,846
Feb 27, 20240.13000.13000.11000.13000.1300477,823
Feb 26, 20240.13000.13000.12000.13000.1300125,732

Related Tickers