Thrive Tribe Technologies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.005	0.005	0.003	0.004	0.080	1,261,515
2024-06-12	0.008	0.009	0.003	0.004	0.080	2,777,139
2024-06-11	0.010	0.010	0.010	0.010	0.200	88
2024-06-07	0.009	0.010	0.009	0.010	0.200	16,680
2024-06-06	0.012	0.012	0.009	0.009	0.180	144,452
2024-06-05	0.012	0.012	0.012	0.012	0.240	625
2024-06-04	0.012	0.012	0.012	0.012	0.240	6,784
2024-06-03	0.012	0.012	0.012	0.012	0.240	503
2024-05-31	0.012	0.012	0.012	0.012	0.240	0
2024-05-30	0.012	0.013	0.011	0.012	0.240	32,066
2024-05-29	0.012	0.012	0.012	0.012	0.240	70,341
2024-05-28	0.012	0.012	0.012	0.012	0.240	8,278
2024-05-27	0.013	0.013	0.013	0.013	0.260	0
2024-05-24	0.013	0.013	0.012	0.013	0.260	7,502
2024-05-23	0.013	0.014	0.013	0.014	0.280	8,433
2024-05-22	0.014	0.014	0.014	0.014	0.280	1
2024-05-21	0.014	0.014	0.014	0.014	0.280	17
2024-05-20	0.014	0.014	0.014	0.014	0.280	0
2024-05-17	0.014	0.014	0.014	0.014	0.280	0
2024-05-16	0.016	0.016	0.014	0.014	0.280	16,498
2024-05-15	0.016	0.016	0.016	0.016	0.320	1
2024-05-14	0.015	0.016	0.015	0.016	0.320	6,236
2024-05-13	0.013	0.016	0.013	0.016	0.320	41,488
2024-05-10	0.015	0.015	0.015	0.015	0.300	0
2024-05-09	0.015	0.015	0.014	0.015	0.300	18,200
2024-05-08	0.015	0.015	0.014	0.015	0.300	12,981
2024-05-07	0.014	0.014	0.012	0.014	0.280	46,240
2024-05-06	0.010	0.014	0.009	0.014	0.280	121,392
2024-05-03	0.013	0.013	0.008	0.008	0.160	121,044
2024-05-02	0.017	0.017	0.014	0.014	0.280	118,355
2024-05-01	0.017	0.017	0.016	0.016	0.320	15,493
2024-04-30	0.016	0.017	0.016	0.017	0.340	805
2024-04-29	0.016	0.016	0.016	0.016	0.320	0
2024-04-26	0.016	0.016	0.016	0.016	0.320	0
2024-04-24	0.017	0.017	0.016	0.016	0.320	49,267
2024-04-23	0.019	0.019	0.017	0.018	0.360	900
2024-04-22	0.019	0.020	0.019	0.020	0.400	4,161
2024-04-19	0.016	0.018	0.016	0.018	0.360	3,118
2024-04-18	0.020	0.020	0.020	0.020	0.400	0
2024-04-17	0.020	0.022	0.020	0.020	0.400	38,174
2024-04-16	0.018	0.020	0.018	0.020	0.400	11,524
2024-04-15	0.015	0.016	0.015	0.016	0.320	17,419
2024-04-12	0.015	0.015	0.015	0.015	0.300	3,770
2024-04-11	0.015	0.015	0.015	0.015	0.300	1,750
2024-04-10	0.016	0.016	0.015	0.015	0.300	10,000
2024-04-09	0.015	0.015	0.015	0.015	0.300	396
2024-04-08	0.015	0.015	0.014	0.014	0.280	11,546
2024-04-05	0.015	0.015	0.015	0.015	0.300	3,127
2024-04-04	0.015	0.015	0.015	0.015	0.300	6,946
2024-04-03	0.016	0.016	0.016	0.016	0.320	0
2024-04-02	0.016	0.016	0.014	0.016	0.320	53,660
2024-03-28	0.017	0.017	0.016	0.016	0.320	15,576
2024-03-27	0.016	0.016	0.016	0.016	0.320	2,619
2024-03-26	0.017	0.017	0.016	0.016	0.320	19,342
2024-03-25	0.018	0.018	0.017	0.017	0.340	45,316
2024-03-22	0.020	0.020	0.019	0.020	0.400	22,537
2024-03-21	0.021	0.023	0.020	0.023	0.460	31,069
2024-03-20	0.023	0.023	0.023	0.023	0.460	218
2024-03-19	0.024	0.024	0.023	0.023	0.460	7,268
2024-03-18	0.025	0.025	0.019	0.023	0.460	23,217

← NewerPage 11 of 22 · 1,271 trading daysOlder →

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.