Thrive Tribe Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.024	0.024	0.024	0.024	0.480	1,961
2023-09-22	0.021	0.024	0.021	0.024	0.480	15,176
2023-09-21	0.023	0.023	0.020	0.021	0.420	8,811
2023-09-20	0.026	0.026	0.023	0.023	0.460	13,801
2023-09-19	0.025	0.026	0.024	0.026	0.520	4,954
2023-09-18	0.025	0.026	0.024	0.024	0.480	4,722
2023-09-15	0.025	0.025	0.024	0.025	0.500	2,031
2023-09-14	0.025	0.025	0.025	0.025	0.500	0
2023-09-13	0.025	0.026	0.025	0.025	0.500	5,021
2023-09-12	0.027	0.028	0.025	0.025	0.500	3,485
2023-09-11	0.027	0.027	0.025	0.027	0.540	3,274
2023-09-08	0.027	0.027	0.027	0.027	0.540	255
2023-09-07	0.029	0.029	0.029	0.029	0.580	4
2023-09-06	0.027	0.029	0.027	0.029	0.580	1,250
2023-09-05	0.027	0.027	0.027	0.027	0.540	12,225
2023-09-04	0.028	0.028	0.026	0.026	0.520	1,511
2023-09-01	0.027	0.031	0.026	0.030	0.600	24,039
2023-08-31	0.029	0.029	0.027	0.027	0.540	2,602
2023-08-30	0.029	0.030	0.029	0.029	0.580	2,000
2023-08-29	0.028	0.029	0.028	0.029	0.580	13,093
2023-08-28	0.027	0.027	0.027	0.027	0.540	2,500
2023-08-25	0.028	0.031	0.028	0.031	0.620	15,370
2023-08-24	0.027	0.029	0.027	0.029	0.580	1,105
2023-08-23	0.033	0.033	0.028	0.028	0.560	7,165
2023-08-22	0.033	0.033	0.033	0.033	0.660	8,825
2023-08-21	0.029	0.033	0.027	0.033	0.660	9,827
2023-08-18	0.032	0.032	0.031	0.031	0.620	3,423
2023-08-17	0.030	0.032	0.029	0.032	0.640	13,920
2023-08-16	0.033	0.033	0.029	0.029	0.580	51,071
2023-08-15	0.026	0.031	0.025	0.031	0.620	27,110
2023-08-14	0.026	0.027	0.026	0.027	0.540	2,428
2023-08-11	0.026	0.026	0.026	0.026	0.520	478
2023-08-10	0.030	0.030	0.030	0.030	0.600	0
2023-08-09	0.026	0.030	0.026	0.030	0.600	3,369
2023-08-08	0.026	0.026	0.025	0.026	0.520	7,719
2023-08-07	0.028	0.029	0.026	0.026	0.520	3,411
2023-08-04	0.032	0.032	0.028	0.028	0.560	130,740
2023-08-03	0.033	0.033	0.033	0.033	0.660	24,755
2023-08-02	0.033	0.035	0.033	0.035	0.700	5,100
2023-08-01	0.034	0.036	0.033	0.033	0.660	25,846
2023-07-31	0.033	0.034	0.033	0.034	0.680	10,230
2023-07-28	0.034	0.034	0.033	0.033	0.660	2,750
2023-07-27	0.034	0.036	0.034	0.036	0.720	6,160
2023-07-26	0.036	0.036	0.033	0.034	0.680	15,058
2023-07-25	0.032	0.036	0.032	0.036	0.720	16,955
2023-07-24	0.034	0.034	0.032	0.032	0.640	9,361
2023-07-21	0.034	0.036	0.034	0.036	0.720	81,875
2023-07-20	0.036	0.036	0.031	0.035	0.700	73,707
2023-07-19	0.036	0.036	0.035	0.036	0.720	25,889
2023-07-18	0.033	0.036	0.033	0.036	0.720	77,495
2023-07-17	0.035	0.035	0.033	0.033	0.660	40,787
2023-07-14	0.035	0.038	0.032	0.035	0.700	110,939
2023-07-13	0.036	0.038	0.036	0.037	0.740	21,918
2023-07-12	0.035	0.037	0.035	0.037	0.740	18,767
2023-07-11	0.038	0.038	0.035	0.038	0.760	6,606
2023-07-10	0.036	0.038	0.035	0.038	0.760	16,896
2023-07-07	0.038	0.038	0.036	0.036	0.720	18,253
2023-07-06	0.038	0.039	0.038	0.039	0.780	0
2023-07-05	0.037	0.039	0.037	0.039	0.780	13,701
2023-07-04	0.039	0.040	0.039	0.039	0.780	9,187

← NewerPage 14 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.