Thrive Tribe Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 0.001 | 0.002 | 0.001 | 0.002 | 0.030 | 20 |
| 2024-09-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 0 |
| 2024-09-03 | 0.001 | 0.002 | 0.001 | 0.002 | 0.030 | 32,725 |
| 2024-09-02 | 0.001 | 0.001 | 0.001 | 0.001 | 0.020 | 13 |
| 2024-08-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 0 |
| 2024-08-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 0 |
| 2024-08-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 0 |
| 2024-08-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 0 |
| 2024-08-26 | 0.001 | 0.002 | 0.001 | 0.002 | 0.030 | 2,500 |
| 2024-08-23 | 0.001 | 0.002 | 0.001 | 0.002 | 0.030 | 170 |
| 2024-08-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 0 |
| 2024-08-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 0 |
| 2024-08-20 | 0.002 | 0.002 | 0.001 | 0.002 | 0.030 | 787,319 |
| 2024-08-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 18,526 |
| 2024-08-16 | 0.002 | 0.003 | 0.002 | 0.003 | 0.050 | 17,831 |
| 2024-08-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2024-08-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2024-08-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 20,842 |
| 2024-08-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 8 |
| 2024-08-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2024-08-08 | 0.003 | 0.003 | 0.002 | 0.002 | 0.040 | 43,305 |
| 2024-08-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 3 |
| 2024-08-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 72 |
| 2024-08-05 | 0.002 | 0.003 | 0.002 | 0.003 | 0.060 | 92,448 |
| 2024-08-02 | 0.002 | 0.003 | 0.002 | 0.003 | 0.060 | 702 |
| 2024-08-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2024-07-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2024-07-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2024-07-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2024-07-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2024-07-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 55,502 |
| 2024-07-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2024-07-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2024-07-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2024-07-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2024-07-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 4,722 |
| 2024-07-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 48,232 |
| 2024-07-16 | 0.003 | 0.003 | 0.002 | 0.002 | 0.040 | 407,447 |
| 2024-07-15 | 0.002 | 0.004 | 0.002 | 0.004 | 0.080 | 1,208,883 |
| 2024-07-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 22 |
| 2024-07-11 | 0.002 | 0.003 | 0.002 | 0.003 | 0.060 | 504 |
| 2024-07-10 | 0.002 | 0.003 | 0.002 | 0.003 | 0.060 | 2,996 |
| 2024-07-09 | 0.003 | 0.003 | 0.002 | 0.002 | 0.040 | 3,277,987 |
| 2024-07-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 23,686 |
| 2024-07-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 95,743 |
| 2024-07-04 | 0.004 | 0.004 | 0.003 | 0.003 | 0.060 | 540,368 |
| 2024-07-03 | 0.003 | 0.004 | 0.003 | 0.004 | 0.080 | 25,126 |
| 2024-07-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.080 | 0 |
| 2024-07-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.080 | 0 |
| 2024-06-28 | 0.004 | 0.004 | 0.003 | 0.004 | 0.080 | 11,323 |
| 2024-06-27 | 0.003 | 0.004 | 0.003 | 0.004 | 0.080 | 2,166 |
| 2024-06-26 | 0.003 | 0.004 | 0.002 | 0.004 | 0.070 | 198,636 |
| 2024-06-25 | 0.003 | 0.003 | 0.002 | 0.003 | 0.060 | 112,722 |
| 2024-06-24 | 0.003 | 0.003 | 0.002 | 0.003 | 0.050 | 1,108,178 |
| 2024-06-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.080 | 31,250 |
| 2024-06-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.080 | 52,564 |
| 2024-06-19 | 0.003 | 0.004 | 0.003 | 0.004 | 0.080 | 13,706 |
| 2024-06-18 | 0.003 | 0.004 | 0.003 | 0.004 | 0.070 | 8 |
| 2024-06-17 | 0.004 | 0.005 | 0.004 | 0.005 | 0.100 | 105,770 |
| 2024-06-14 | 0.004 | 0.005 | 0.003 | 0.005 | 0.100 | 219,017 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.