Thrive Tribe Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.015	0.021	0.015	0.021	0.420	59,605
2023-12-18	0.016	0.017	0.014	0.014	0.280	39,129
2023-12-15	0.016	0.016	0.016	0.016	0.320	0
2023-12-14	0.016	0.016	0.016	0.016	0.320	1,411
2023-12-13	0.017	0.017	0.017	0.017	0.340	1,865
2023-12-12	0.016	0.018	0.016	0.018	0.360	14,288
2023-12-11	0.016	0.016	0.016	0.016	0.320	480
2023-12-08	0.016	0.016	0.016	0.016	0.320	2,552
2023-12-07	0.017	0.017	0.017	0.017	0.340	0
2023-12-06	0.017	0.017	0.017	0.017	0.340	291
2023-12-05	0.016	0.016	0.016	0.016	0.320	7,500
2023-12-04	0.017	0.017	0.016	0.016	0.320	392
2023-12-01	0.017	0.017	0.017	0.017	0.340	1,425
2023-11-30	0.017	0.017	0.017	0.017	0.340	33,980
2023-11-29	0.017	0.017	0.017	0.017	0.340	8
2023-11-28	0.016	0.016	0.016	0.016	0.320	1,750
2023-11-27	0.017	0.017	0.016	0.016	0.320	1,749
2023-11-24	0.017	0.017	0.017	0.017	0.340	0
2023-11-23	0.017	0.017	0.017	0.017	0.340	0
2023-11-22	0.020	0.020	0.016	0.017	0.340	2,965
2023-11-21	0.017	0.020	0.017	0.020	0.400	280
2023-11-20	0.018	0.020	0.018	0.020	0.400	1,772
2023-11-17	0.020	0.020	0.020	0.020	0.400	0
2023-11-16	0.020	0.020	0.020	0.020	0.400	100,006
2023-11-15	0.020	0.020	0.020	0.020	0.400	0
2023-11-14	0.018	0.020	0.018	0.020	0.400	27,508
2023-11-13	0.018	0.018	0.018	0.018	0.360	3,224
2023-11-10	0.020	0.020	0.020	0.020	0.400	0
2023-11-09	0.020	0.020	0.020	0.020	0.400	85,000
2023-11-08	0.017	0.021	0.017	0.020	0.400	7,377
2023-11-07	0.015	0.018	0.015	0.018	0.360	6,809
2023-11-06	0.016	0.016	0.014	0.016	0.320	4,624
2023-11-03	0.019	0.019	0.019	0.019	0.380	0
2023-11-02	0.019	0.019	0.019	0.019	0.380	0
2023-11-01	0.019	0.019	0.019	0.019	0.380	0
2023-10-31	0.019	0.019	0.019	0.019	0.380	11,343
2023-10-30	0.019	0.019	0.019	0.019	0.380	1,157
2023-10-27	0.021	0.021	0.021	0.021	0.420	25,000
2023-10-26	0.020	0.022	0.019	0.022	0.440	18,065
2023-10-25	0.020	0.020	0.020	0.020	0.400	0
2023-10-24	0.020	0.020	0.020	0.020	0.400	7,550
2023-10-23	0.021	0.021	0.020	0.020	0.400	2,596
2023-10-20	0.023	0.023	0.023	0.023	0.460	0
2023-10-19	0.023	0.023	0.023	0.023	0.460	5,000
2023-10-18	0.022	0.023	0.022	0.023	0.460	5,000
2023-10-17	0.023	0.023	0.022	0.022	0.440	3,407
2023-10-16	0.023	0.023	0.023	0.023	0.460	5,360
2023-10-13	0.024	0.025	0.024	0.025	0.500	1,749
2023-10-12	0.026	0.026	0.024	0.024	0.480	7,203
2023-10-11	0.027	0.027	0.024	0.026	0.520	10,146
2023-10-10	0.031	0.031	0.027	0.027	0.540	8,263
2023-10-09	0.030	0.030	0.030	0.030	0.600	2,876
2023-10-06	0.028	0.029	0.028	0.029	0.580	10,081
2023-10-05	0.027	0.027	0.027	0.027	0.540	0
2023-10-04	0.027	0.027	0.027	0.027	0.540	46
2023-10-03	0.027	0.027	0.027	0.027	0.540	0
2023-10-02	0.028	0.028	0.027	0.027	0.540	5,278
2023-09-29	0.027	0.027	0.027	0.027	0.540	0
2023-09-28	0.027	0.027	0.027	0.027	0.540	1,833
2023-09-27	0.027	0.030	0.027	0.027	0.540	32,906

← NewerPage 13 of 22 · 1,266 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.