Thrive Tribe Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.027	0.029	0.025	0.027	0.540	58,088
2024-03-14	0.025	0.026	0.025	0.026	0.520	421
2024-03-13	0.025	0.027	0.025	0.025	0.500	5,342
2024-03-12	0.028	0.028	0.025	0.025	0.500	22,296
2024-03-11	0.022	0.028	0.022	0.028	0.560	88,270
2024-03-08	0.020	0.022	0.020	0.022	0.440	60,597
2024-03-07	0.018	0.020	0.017	0.020	0.400	82,828
2024-03-06	0.015	0.018	0.015	0.018	0.360	39,311
2024-03-05	0.016	0.016	0.015	0.015	0.300	6,000
2024-03-04	0.016	0.016	0.015	0.015	0.300	518
2024-03-01	0.016	0.016	0.016	0.016	0.320	3,474
2024-02-29	0.018	0.018	0.016	0.016	0.320	22,847
2024-02-28	0.014	0.016	0.014	0.016	0.320	17,723
2024-02-27	0.015	0.015	0.014	0.014	0.280	9,343
2024-02-26	0.014	0.014	0.014	0.014	0.280	625
2024-02-23	0.014	0.014	0.014	0.014	0.280	4,487
2024-02-22	0.014	0.014	0.014	0.014	0.280	43
2024-02-21	0.016	0.016	0.014	0.014	0.280	2,500
2024-02-20	0.016	0.016	0.016	0.016	0.320	0
2024-02-19	0.016	0.017	0.016	0.016	0.320	4,922
2024-02-16	0.016	0.016	0.016	0.016	0.320	1,799
2024-02-15	0.014	0.014	0.014	0.014	0.280	0
2024-02-14	0.014	0.014	0.014	0.014	0.280	5,225
2024-02-13	0.016	0.016	0.016	0.016	0.320	115
2024-02-12	0.015	0.015	0.015	0.015	0.300	8,215
2024-02-09	0.014	0.014	0.014	0.014	0.280	0
2024-02-08	0.016	0.016	0.014	0.014	0.280	16,520
2024-02-07	0.017	0.017	0.016	0.016	0.320	2,500
2024-02-06	0.017	0.017	0.017	0.017	0.340	8,769
2024-02-05	0.015	0.016	0.015	0.016	0.320	5,468
2024-02-02	0.013	0.013	0.013	0.013	0.260	0
2024-02-01	0.013	0.013	0.013	0.013	0.260	0
2024-01-31	0.013	0.013	0.013	0.013	0.260	2,545
2024-01-30	0.013	0.013	0.013	0.013	0.260	0
2024-01-29	0.013	0.013	0.013	0.013	0.260	0
2024-01-25	0.013	0.013	0.013	0.013	0.260	0
2024-01-24	0.015	0.015	0.013	0.013	0.260	811
2024-01-23	0.015	0.015	0.015	0.015	0.300	1,500
2024-01-22	0.015	0.015	0.015	0.015	0.300	4,203
2024-01-19	0.015	0.015	0.015	0.015	0.300	5,000
2024-01-18	0.016	0.016	0.015	0.015	0.300	17,279
2024-01-17	0.015	0.016	0.015	0.015	0.300	690
2024-01-16	0.015	0.015	0.015	0.015	0.300	8,914
2024-01-15	0.015	0.015	0.015	0.015	0.300	2,614
2024-01-12	0.015	0.016	0.015	0.015	0.300	18,004
2024-01-11	0.017	0.017	0.017	0.017	0.340	0
2024-01-10	0.019	0.019	0.017	0.017	0.340	2,751
2024-01-09	0.017	0.017	0.017	0.017	0.340	1,797
2024-01-08	0.017	0.017	0.017	0.017	0.340	0
2024-01-05	0.019	0.019	0.017	0.017	0.340	4,548
2024-01-04	0.018	0.019	0.017	0.019	0.380	16,312
2024-01-03	0.018	0.018	0.018	0.018	0.360	2,625
2024-01-02	0.018	0.020	0.018	0.018	0.360	28,889
2023-12-29	0.017	0.019	0.017	0.018	0.360	54,816
2023-12-28	0.015	0.015	0.015	0.015	0.300	5,501
2023-12-27	0.017	0.018	0.015	0.015	0.300	34,256
2023-12-22	0.017	0.017	0.017	0.017	0.340	0
2023-12-21	0.018	0.018	0.015	0.017	0.340	33,384
2023-12-20	0.021	0.021	0.021	0.021	0.420	0
2023-12-19	0.015	0.021	0.015	0.021	0.420	59,605

← NewerPage 12 of 22 · 1,265 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.