Singapore markets open in 4 hours 55 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
62,797.10 -714.71 (-1.13%) CMC Crypto 200
885.54 0.00 (0.00%)
Tribune Resources Limited (TBR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 4.4600 | 4.5300 | 4.4300 | 4.5300 | 4.5300 | 6,799 |
| 15 Apr 2024 | 4.3500 | 4.4900 | 4.3500 | 4.4900 | 4.4900 | 34,313 |
| 12 Apr 2024 | 4.1800 | 4.5100 | 4.1500 | 4.3500 | 4.3500 | 132,494 |
| 11 Apr 2024 | 4.1700 | 4.1800 | 4.1000 | 4.1000 | 4.1000 | 4,792 |
| 10 Apr 2024 | 4.1700 | 4.1900 | 4.1200 | 4.1800 | 4.1800 | 18,794 |
| 09 Apr 2024 | 4.1900 | 4.1900 | 4.1000 | 4.1700 | 4.1700 | 4,220 |
| 08 Apr 2024 | 4.2000 | 4.2000 | 3.9900 | 4.2000 | 4.2000 | 36,427 |
| 05 Apr 2024 | 4.2000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 26,304 |
| 04 Apr 2024 | 4.0400 | 4.2000 | 4.0400 | 4.2000 | 4.2000 | 63,438 |
| 03 Apr 2024 | 3.9900 | 4.0300 | 3.9800 | 4.0300 | 4.0300 | 35,358 |
| 02 Apr 2024 | 3.8000 | 4.0000 | 3.8000 | 3.9500 | 3.9500 | 48,622 |
| 28 Mar 2024 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | 3.8000 | 15,512 |
| 27 Mar 2024 | 3.7100 | 3.7100 | 3.6500 | 3.7000 | 3.7000 | 6,507 |
| 26 Mar 2024 | 3.6400 | 3.7200 | 3.6400 | 3.7000 | 3.7000 | 6,034 |
| 25 Mar 2024 | 3.6800 | 3.7200 | 3.6500 | 3.7000 | 3.7000 | 13,010 |
| 22 Mar 2024 | 3.7500 | 3.7500 | 3.6100 | 3.6100 | 3.6100 | 4,858 |
| 21 Mar 2024 | 3.6900 | 4.0000 | 3.6900 | 3.7800 | 3.7800 | 50,173 |
| 20 Mar 2024 | 3.5600 | 3.6900 | 3.5500 | 3.6900 | 3.6900 | 8,714 |
| 19 Mar 2024 | 3.4300 | 3.7000 | 3.4000 | 3.5800 | 3.5800 | 73,288 |
| 18 Mar 2024 | 3.3700 | 3.4400 | 3.3600 | 3.4400 | 3.4400 | 9,448 |
| 15 Mar 2024 | 3.4700 | 3.4700 | 3.3700 | 3.3900 | 3.3900 | 506 |
| 14 Mar 2024 | 3.3700 | 3.4200 | 3.3000 | 3.4200 | 3.4200 | 4,798 |
| 13 Mar 2024 | 3.3400 | 3.3400 | 3.3100 | 3.3100 | 3.3100 | 2,463 |
| 12 Mar 2024 | 3.3000 | 3.4800 | 3.3000 | 3.4800 | 3.4800 | 30,212 |
| 11 Mar 2024 | 3.2400 | 3.2500 | 3.2400 | 3.2500 | 3.2500 | 9,861 |
| 08 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 371 |
| 07 Mar 2024 | 3.1000 | 3.3000 | 3.1000 | 3.2200 | 3.2200 | 38,808 |
| 06 Mar 2024 | 3.1100 | 3.1100 | 3.1000 | 3.1100 | 3.1100 | 42,618 |
| 05 Mar 2024 | 3.1100 | 3.1100 | 3.1000 | 3.1000 | 3.1000 | 25,024 |
| 04 Mar 2024 | 2.9000 | 3.0200 | 2.8900 | 3.0200 | 3.0200 | 11,741 |
| 01 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 29 Feb 2024 | 2.9000 | 2.9000 | 2.8900 | 2.9000 | 2.9000 | 17,447 |
| 28 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2,403 |
| 27 Feb 2024 | 2.9000 | 2.9000 | 2.8900 | 2.8900 | 2.8900 | 11,725 |
| 26 Feb 2024 | 2.9100 | 2.9100 | 2.9000 | 2.9000 | 2.9000 | 14,625 |
| 23 Feb 2024 | 2.9200 | 2.9200 | 2.9100 | 2.9100 | 2.9100 | 8,740 |
| 22 Feb 2024 | 2.9500 | 2.9500 | 2.9300 | 2.9300 | 2.9300 | 2,410 |
| 21 Feb 2024 | 2.9200 | 2.9300 | 2.9200 | 2.9200 | 2.9200 | 5,985 |
| 20 Feb 2024 | 2.9200 | 2.9400 | 2.9200 | 2.9200 | 2.9200 | 2,671 |
| 19 Feb 2024 | 2.9200 | 2.9300 | 2.9200 | 2.9200 | 2.9200 | 8,528 |
| 16 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2,277 |
| 15 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2,536 |
| 14 Feb 2024 | 2.9200 | 2.9500 | 2.9200 | 2.9500 | 2.9500 | 8,674 |
| 13 Feb 2024 | 2.9600 | 2.9900 | 2.9200 | 2.9200 | 2.9200 | 3,469 |
| 12 Feb 2024 | 2.9900 | 3.0000 | 2.9100 | 3.0000 | 3.0000 | 7,602 |
| 09 Feb 2024 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 2,870 |
| 08 Feb 2024 | 2.9000 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 24,323 |
| 07 Feb 2024 | 2.9100 | 2.9100 | 2.8500 | 2.8800 | 2.8800 | 20,920 |
| 06 Feb 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2,522 |
| 05 Feb 2024 | 2.9900 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 9,132 |
| 02 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 12,901 |
| 01 Feb 2024 | 2.9500 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 21,127 |
| 31 Jan 2024 | 2.9400 | 3.0100 | 2.9200 | 2.9500 | 2.9500 | 10,664 |
| 30 Jan 2024 | 2.9200 | 3.0100 | 2.9200 | 3.0100 | 3.0100 | 14,154 |
| 29 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 25 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 24 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 23 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 1,895 |
| 22 Jan 2024 | 2.9100 | 3.0000 | 2.9100 | 3.0000 | 3.0000 | 383 |
| 19 Jan 2024 | 2.9300 | 2.9500 | 2.9300 | 2.9500 | 2.9500 | 5 |
| 18 Jan 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9300 | 2.9300 | 2,895 |
| 17 Jan 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 16 Jan 2024 | 2.9600 | 3.0300 | 2.9600 | 3.0300 | 3.0300 | 27,874 |
| 15 Jan 2024 | 2.8900 | 2.8900 | 2.8600 | 2.8600 | 2.8600 | 44 |
| 12 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 11 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 10 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 1,048 |
| 09 Jan 2024 | 2.8600 | 2.9800 | 2.8600 | 2.8600 | 2.8600 | 13,138 |
| 08 Jan 2024 | 2.8700 | 2.8700 | 2.8600 | 2.8600 | 2.8600 | 3,543 |
| 05 Jan 2024 | 2.9300 | 2.9300 | 2.8700 | 2.8700 | 2.8700 | 3,871 |
| 04 Jan 2024 | 2.9200 | 2.9400 | 2.9200 | 2.9400 | 2.9400 | 200 |
| 03 Jan 2024 | 2.9100 | 2.9500 | 2.9100 | 2.9500 | 2.9500 | 7,999 |
| 02 Jan 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 8,400 |
| 29 Dec 2023 | 2.8600 | 2.9500 | 2.8600 | 2.9500 | 2.9500 | 4,446 |
| 28 Dec 2023 | 2.8600 | 2.8600 | 2.8400 | 2.8600 | 2.8600 | 14,522 |
| 27 Dec 2023 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 22 Dec 2023 | 2.7100 | 2.8200 | 2.6900 | 2.8200 | 2.8200 | 21,092 |
| 21 Dec 2023 | 2.6700 | 2.7000 | 2.6700 | 2.6800 | 2.6800 | 99 |
| 20 Dec 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 18 |
| 19 Dec 2023 | 2.8200 | 2.8600 | 2.8200 | 2.8600 | 2.8600 | 9,494 |
| 18 Dec 2023 | 2.8100 | 2.8200 | 2.8100 | 2.8100 | 2.8100 | 14,914 |
| 15 Dec 2023 | 2.7100 | 2.8200 | 2.6900 | 2.8200 | 2.8200 | 9,920 |
| 14 Dec 2023 | 2.7300 | 2.7300 | 2.4800 | 2.7000 | 2.7000 | 148,686 |
| 13 Dec 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 12 Dec 2023 | 2.7200 | 2.7200 | 2.6600 | 2.7000 | 2.7000 | 2,593 |
| 11 Dec 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 08 Dec 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 07 Dec 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 06 Dec 2023 | 2.7100 | 2.7100 | 2.6600 | 2.6700 | 2.6700 | 45,623 |
| 05 Dec 2023 | 2.8800 | 2.8800 | 2.6400 | 2.6700 | 2.6700 | 198,286 |
| 04 Dec 2023 | 2.7800 | 2.8900 | 2.7800 | 2.8800 | 2.8800 | 12,981 |
| 01 Dec 2023 | 2.7500 | 2.7600 | 2.7000 | 2.7500 | 2.7500 | 21,435 |
| 30 Nov 2023 | 2.9000 | 2.9000 | 2.7000 | 2.7000 | 2.7000 | 130,906 |
| 29 Nov 2023 | 2.8500 | 2.9600 | 2.8300 | 2.9500 | 2.9500 | 19,530 |
| 28 Nov 2023 | 2.7700 | 2.9400 | 2.7700 | 2.8000 | 2.8000 | 11,638 |
| 27 Nov 2023 | 2.8800 | 2.9300 | 2.8500 | 2.8500 | 2.8500 | 14,034 |
| 24 Nov 2023 | 2.7300 | 2.7400 | 2.6000 | 2.7000 | 2.7000 | 159,488 |
| 23 Nov 2023 | 2.8700 | 2.8700 | 2.7800 | 2.7800 | 2.7800 | 44,215 |
| 22 Nov 2023 | 2.9100 | 2.9100 | 2.8050 | 2.8500 | 2.8500 | 65,127 |
| 21 Nov 2023 | 2.9600 | 2.9600 | 2.9500 | 2.9500 | 2.9500 | 19,880 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.