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

TrivarX Limited (TRI.AX)

Compare
0.0190
+0.0020
+(11.76%)
At close: 4:10:59 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.01800.01900.01800.01900.0190803,105
Feb 20, 20250.01700.01700.01700.01700.017055,000
Feb 19, 20250.01700.01800.01600.01800.0180745,091
Feb 18, 20250.01700.01800.01700.01800.0180106,144
Feb 17, 20250.01800.01800.01600.01700.0170355,095
Feb 14, 20250.01800.01900.01800.01800.018084,041
Feb 13, 20250.01700.01900.01700.01900.0190132,735
Feb 12, 20250.01700.01700.01600.01700.0170991,396
Feb 11, 20250.01800.01800.01700.01700.0170899,084
Feb 10, 20250.01900.01900.01800.01800.018061,969
Feb 7, 20250.01800.01900.01800.01900.0190330,060
Feb 6, 20250.01800.01800.01800.01800.0180443,402
Feb 5, 20250.01900.01900.01800.01900.0190366,956
Feb 4, 20250.01900.01900.01900.01900.0190283,000
Feb 3, 20250.02000.02000.01800.01900.01901,163,533
Jan 31, 20250.01900.01900.01800.01900.01901,274,880
Jan 30, 20250.01700.01800.01700.01800.0180222,986
Jan 29, 20250.02100.02100.01700.01800.01802,114,545
Jan 28, 20250.01700.02200.01700.02000.02004,924,144
Jan 24, 20250.01700.01700.01700.01700.017026
Jan 23, 20250.01700.01700.01700.01700.0170466,000
Jan 22, 20250.01700.01800.01600.01800.0180421,989
Jan 21, 20250.01600.01600.01600.01600.0160239,008
Jan 20, 20250.01600.01600.01600.01600.0160144,340
Jan 17, 20250.01700.01700.01600.01600.0160575,163
Jan 16, 20250.01700.01700.01600.01600.0160261,270
Jan 15, 20250.01600.01700.01600.01700.017059,884
Jan 14, 20250.01600.01700.01500.01700.017067,036
Jan 13, 20250.01600.01600.01600.01600.016087,423
Jan 10, 20250.01600.01600.01600.01600.0160285,027
Jan 8, 20250.01600.01600.01600.01600.016087,401
Jan 7, 20250.01600.01600.01500.01500.0150811,237
Jan 6, 20250.01700.01700.01600.01600.0160140,216
Jan 3, 20250.01700.01700.01700.01700.017059,026
Jan 2, 20250.01700.01800.01700.01800.0180224,430
Dec 30, 20240.01700.01800.01600.01600.01601,791,694
Dec 27, 20240.01600.01700.01600.01700.0170102,373
Dec 24, 20240.01600.01600.01600.01600.0160302,794
Dec 23, 20240.01600.01600.01500.01500.0150239,694
Dec 20, 20240.01700.01700.01600.01600.0160419,370
Dec 19, 20240.01700.01800.01500.01700.0170621,092
Dec 18, 20240.01600.01700.01600.01700.01701,113,586
Dec 17, 20240.01500.01600.01500.01600.0160276,086
Dec 16, 20240.01400.01400.01400.01400.0140387,560
Dec 13, 20240.01400.01400.01400.01400.0140250,000
Dec 12, 20240.01500.01500.01400.01400.01401,294,754
Dec 11, 20240.01500.01500.01500.01500.015048,584
Dec 10, 20240.01600.01600.01600.01600.016021,945
Dec 9, 20240.01800.01800.01600.01600.01601,081,720
Dec 6, 20240.02000.02000.01800.01800.01802,390,106
Dec 5, 20240.01600.01700.01600.01700.017059,917
Dec 4, 20240.01500.01700.01500.01600.01601,822,591
Dec 3, 20240.01500.01500.01500.01500.0150930,586
Dec 2, 20240.01500.01500.01400.01400.01401,073,639
Nov 29, 20240.01500.01500.01500.01500.01501,756,156
Nov 28, 20240.01500.01600.01500.01600.0160197,898
Nov 27, 20240.01500.01500.01500.01500.0150421,757
Nov 26, 20240.01500.01500.01400.01500.0150921,538
Nov 25, 20240.01600.01600.01500.01500.0150924,928
Nov 22, 20240.01500.01600.01400.01600.01601,296,915
Nov 21, 20240.01700.01700.01400.01500.01502,442,670
Nov 20, 20240.01900.01900.01700.01700.01701,319,412
Nov 19, 20240.01800.01800.01800.01800.0180256,996
Nov 18, 20240.01700.01700.01700.01700.0170163,790
Nov 15, 20240.01800.01800.01700.01700.017062,672
Nov 14, 20240.01700.01800.01700.01700.0170377,313
Nov 13, 20240.01900.01900.01600.01600.01602,836,442
Nov 12, 20240.01900.01900.01800.01800.0180675,189
Nov 11, 20240.01900.01900.01800.01900.01902,372,532
Nov 8, 20240.01900.01900.01700.01800.01803,199,558
Nov 7, 20240.01800.02400.01800.01900.019020,968,570
Nov 6, 20240.01500.01500.01500.01500.015081,641
Nov 4, 20240.01700.01700.01700.01700.017023,862
Nov 1, 20240.01700.01700.01700.01700.017019,626
Oct 31, 20240.01700.01800.01700.01700.0170992,339
Oct 29, 20240.01700.01700.01600.01600.0160323,735
Oct 28, 20240.01800.01800.01700.01700.0170548,075
Oct 25, 20240.01800.01800.01800.01800.018025
Oct 24, 20240.01700.01800.01700.01800.0180320,861
Oct 23, 20240.01900.02000.01600.01700.01702,305,725
Oct 22, 20240.02000.02000.02000.02000.020040,000
Oct 21, 20240.02000.02000.02000.02000.0200102,935
Oct 18, 20240.01900.01900.01900.01900.019055,438
Oct 17, 20240.01900.02000.01900.02000.0200143,851
Oct 16, 20240.02000.02000.02000.02000.020025,000
Oct 15, 20240.02000.02000.02000.02000.02008,927
Oct 14, 20240.02000.02100.02000.02000.0200152,110
Oct 11, 20240.02100.02100.01900.01900.0190292,557
Oct 10, 20240.02100.02100.02100.02100.0210225,500
Oct 9, 20240.01900.02000.01900.02000.020073,867
Oct 7, 20240.01900.02000.01900.02000.020030,060
Oct 4, 20240.01900.01900.01800.01900.01903,140,561
Oct 3, 20240.01900.02000.01900.02000.020097,755
Oct 2, 20240.02000.02000.01900.01900.019026,050
Oct 1, 20240.01900.02000.01900.02000.0200243,753
Sep 30, 20240.02000.02000.01900.01900.019063,502
Sep 27, 20240.02000.02000.02000.02000.0200200,827
Sep 26, 20240.01900.01900.01900.01900.0190124,558
Sep 25, 20240.02000.02000.01900.01900.0190777,210
Sep 24, 20240.02000.02100.01900.01900.0190499,584
Sep 23, 20240.02000.02100.02000.02000.020023,278
Sep 20, 20240.02200.02200.02100.02100.021070,022
Sep 19, 20240.01900.02100.01900.02100.0210411,172
Sep 18, 20240.02000.02000.01900.01900.0190232,621
Sep 17, 20240.02000.02000.02000.02000.02001,960
Sep 16, 20240.02100.02100.02000.02000.02005,094
Sep 13, 20240.02100.02100.02100.02100.0210150,000
Sep 12, 20240.02000.02100.01800.02000.0200761,019
Sep 11, 20240.02100.02100.02000.02000.0200326,021
Sep 10, 20240.02200.02200.02100.02100.0210415,079
Sep 9, 20240.02300.02300.02300.02300.023086
Sep 6, 20240.02200.02300.02200.02300.023013,347
Sep 5, 20240.02200.02200.02200.02200.02202,000
Sep 4, 20240.02200.02200.02200.02200.022046,237
Sep 3, 20240.02100.02200.02100.02200.0220159,773
Sep 2, 20240.02400.02400.02100.02100.021068,795
Aug 30, 20240.02200.02400.02200.02400.024086,668
Aug 29, 20240.02300.02300.02100.02100.0210449,999
Aug 28, 20240.02400.02400.02400.02400.0240161,875
Aug 26, 20240.02500.02500.02400.02400.024010,082
Aug 23, 20240.02100.02400.02100.02400.0240114,043
Aug 21, 20240.02000.02200.02000.02200.0220860,240
Aug 20, 20240.02200.02300.02100.02200.0220634,192
Aug 19, 20240.02200.02200.02200.02200.0220186,961
Aug 16, 20240.02200.02200.02200.02200.022015,450
Aug 15, 20240.02200.02200.02100.02100.0210329,150
Aug 14, 20240.02100.02300.02100.02200.0220150,955
Aug 13, 20240.02100.02200.02000.02100.02101,480,938
Aug 12, 20240.02300.02300.02100.02300.02303,496,389
Aug 9, 20240.02300.02400.02300.02350.0235691,090
Aug 8, 20240.02500.02500.02300.02300.02301,379,329
Aug 7, 20240.02500.02500.02500.02500.0250536,620
Aug 6, 20240.02400.02500.02400.02500.0250848,997
Aug 5, 20240.02900.02900.02400.02400.02403,668,474
Aug 2, 20240.02800.02900.02700.02700.02701,793,566
Aug 1, 20240.02700.02900.02700.02900.02901,377,021
Jul 31, 20240.03400.03500.02600.02800.02807,599,773
Jul 30, 20240.04100.04500.03100.03100.031022,294,690
Jul 26, 20240.03600.03700.03600.03600.03601,217,100
Jul 25, 20240.03600.03600.03400.03600.0360889,715
Jul 24, 20240.03600.03600.03600.03600.03605,547
Jul 23, 20240.03600.03600.03600.03600.03605,482
Jul 22, 20240.03600.03600.03400.03600.0360390,238
Jul 19, 20240.03400.03600.03400.03600.0360290,534
Jul 18, 20240.03400.03400.03300.03300.0330352,036
Jul 17, 20240.03600.03600.03500.03500.0350531,083
Jul 16, 20240.03600.03600.03500.03600.0360907,919
Jul 15, 20240.03500.03700.03500.03600.03601,572,635
Jul 12, 20240.03400.03700.03300.03500.03502,391,169
Jul 11, 20240.03300.03600.03200.03400.03405,124,829
Jul 10, 20240.02800.03300.02800.03200.03206,911,580
Jul 8, 20240.02600.02800.02600.02800.0280566,025
Jul 5, 20240.02600.02600.02500.02500.0250411,237
Jul 4, 20240.02600.02600.02600.02600.026038,643
Jul 2, 20240.02700.02700.02700.02700.027037,037
Jul 1, 20240.02500.02700.02500.02700.0270738,393
Jun 28, 20240.02500.02500.02500.02500.0250185,400
Jun 27, 20240.02400.02900.02400.02500.02502,113,509
Jun 26, 20240.02600.02600.02400.02400.0240196,923
Jun 25, 20240.02400.02600.02400.02500.0250111,038
Jun 24, 20240.02600.02700.02300.02300.02301,712,704
Jun 21, 20240.02500.02600.02500.02500.02502,106,605
Jun 20, 20240.02500.02500.02500.02500.0250661,215
Jun 19, 20240.02600.02700.02500.02500.0250476,175
Jun 18, 20240.02700.02800.02700.02800.0280245,104
Jun 17, 20240.02600.02600.02600.02600.0260215,562
Jun 14, 20240.02800.02800.02600.02600.0260839,854
Jun 13, 20240.02800.02800.02700.02700.0270277,307
Jun 12, 20240.02700.02700.02600.02700.0270457,677
Jun 11, 20240.02800.02800.02600.02700.0270803,904
Jun 7, 20240.02800.02800.02600.02800.0280211,264
Jun 6, 20240.02500.02900.02500.02900.02901,349,367
Jun 5, 20240.02600.02600.02600.02600.0260304,702
Jun 4, 20240.02600.02600.02600.02600.0260202,172
Jun 3, 20240.02700.02700.02600.02600.0260229,174
May 31, 20240.02600.02700.02600.02700.0270213,038
May 30, 20240.02700.02700.02700.02700.02701,820,871
May 29, 20240.02700.02700.02700.02700.0270495,123
May 28, 20240.02700.02700.02700.02700.027090,174
May 27, 20240.03000.03000.02800.02800.0280619,736
May 24, 20240.02700.03000.02700.03000.0300936,020
May 23, 20240.02700.02700.02600.02600.0260857,425
May 22, 20240.02600.02700.02600.02700.02701,566,119
May 21, 20240.02900.02900.02700.02700.0270524,075
May 20, 20240.02900.03000.02500.03000.03002,202,357
May 17, 20240.03000.03100.02800.02800.0280719,692
May 16, 20240.02800.02800.02600.02800.02802,019,783
May 15, 20240.02600.02800.02600.02800.02802,746,930
May 14, 20240.02900.02900.02600.02600.02603,303,360
May 13, 20240.03000.03000.02900.02900.0290526,156
May 10, 20240.02900.03200.02800.02900.02902,774,193
May 9, 20240.03200.03200.02900.02900.02903,241,173
May 8, 20240.03400.03400.03200.03200.0320252,000
May 7, 20240.03600.03600.03300.03400.03401,270,505
May 6, 20240.03400.03600.03300.03500.03504,566,037
May 3, 20240.03300.03500.03100.03200.03207,729,514
May 2, 20240.03600.03800.02900.02900.029019,901,600
Apr 29, 20240.02600.02600.02300.02600.02601,053,956
Apr 26, 20240.02600.02600.02500.02600.02602,035,518
Apr 24, 20240.02400.02600.02400.02600.026066,587
Apr 23, 20240.02500.02500.02500.02500.0250414,847
Apr 22, 20240.02400.02400.02400.02400.0240550,000
Apr 19, 20240.02400.02400.02400.02400.0240213,413
Apr 18, 20240.02400.02400.02400.02400.0240302
Apr 17, 20240.02400.02400.02400.02400.0240432,610
Apr 16, 20240.02300.02300.02300.02300.023012,500
Apr 15, 20240.02500.02500.02500.02500.025039,418
Apr 12, 20240.02400.02500.02400.02500.0250241,838
Apr 11, 20240.02500.02500.02400.02400.02401,755,659
Apr 10, 20240.02800.02800.02600.02600.0260785,321
Apr 9, 20240.02800.02800.02600.02600.026056,852
Apr 8, 20240.02800.02800.02800.02800.028050,390
Apr 5, 20240.02900.03000.02900.03000.030045,729
Apr 4, 20240.02800.02800.02800.02800.028089,103
Apr 3, 20240.02800.02800.02800.02800.028050,000
Apr 2, 20240.02900.02900.02800.02800.028015,249
Mar 26, 20240.02900.02900.02900.02900.0290132,660
Mar 25, 20240.02900.02900.02900.02900.029013,593
Mar 21, 20240.03100.03100.02900.02900.0290508,185
Mar 20, 20240.03100.03100.03100.03100.0310500
Mar 19, 20240.03100.03100.03100.03100.031026,923
Mar 15, 20240.03100.03500.03100.03500.035020,154
Mar 14, 20240.03100.03100.03100.03100.0310225,000
Mar 13, 20240.03100.03100.03000.03000.0300100,000
Mar 12, 20240.03000.03000.03000.03000.030018,590
Mar 11, 20240.03100.03100.03000.03000.0300169,246
Mar 8, 20240.03100.03100.03100.03100.0310301,326
Mar 7, 20240.03500.03500.03100.03100.0310275,212
Mar 6, 20240.03100.03600.03100.03200.0320510,474
Mar 5, 20240.03200.03200.03200.03200.0320797,131
Mar 4, 20240.03800.03800.03200.03200.03201,476,745
Mar 1, 20240.03400.03900.03400.03800.03801,124,742
Feb 29, 20240.03600.03600.03300.03300.033049,000
Feb 28, 20240.03900.04200.03200.03300.03304,899,451
Feb 27, 20240.03200.04000.03200.03800.03803,795,779
Feb 26, 20240.02900.03200.02800.03200.0320786,107
Feb 23, 20240.03100.03300.02800.03000.03001,001,266
Feb 22, 20240.02500.03600.02500.03100.03105,079,485
Feb 21, 20240.02200.02200.02200.02200.02205,140