Thrive Tribe Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.039	0.040	0.039	0.039	0.780	9,187
2023-07-03	0.040	0.040	0.037	0.037	0.740	13,879
2023-06-30	0.040	0.041	0.037	0.039	0.780	63,650
2023-06-29	0.036	0.039	0.035	0.039	0.780	16,077
2023-06-28	0.038	0.039	0.035	0.036	0.720	25,636
2023-06-27	0.038	0.040	0.037	0.038	0.760	57,943
2023-06-26	0.038	0.038	0.035	0.037	0.740	29,000
2023-06-23	0.039	0.039	0.035	0.038	0.760	6,711
2023-06-22	0.039	0.039	0.035	0.038	0.760	52,155
2023-06-21	0.035	0.040	0.035	0.039	0.780	12,908
2023-06-20	0.039	0.040	0.035	0.035	0.700	24,378
2023-06-19	0.041	0.041	0.039	0.040	0.800	9,184
2023-06-16	0.040	0.041	0.038	0.041	0.820	39,680
2023-06-15	0.041	0.042	0.038	0.039	0.780	33,363
2023-06-14	0.043	0.043	0.042	0.042	0.840	114,853
2023-06-13	0.039	0.042	0.038	0.041	0.820	184,870
2023-06-09	0.033	0.039	0.032	0.038	0.760	217,426
2023-06-08	0.029	0.033	0.029	0.032	0.640	135,958
2023-06-07	0.029	0.029	0.028	0.029	0.580	5,701
2023-06-06	0.028	0.029	0.028	0.029	0.580	13,946
2023-06-05	0.028	0.029	0.027	0.029	0.580	29,412
2023-06-02	0.026	0.027	0.025	0.027	0.540	27,370
2023-06-01	0.026	0.027	0.026	0.026	0.520	15,737
2023-05-31	0.026	0.028	0.026	0.028	0.560	34,031
2023-05-30	0.028	0.028	0.026	0.026	0.520	4,671
2023-05-29	0.029	0.029	0.027	0.028	0.560	27,429
2023-05-26	0.028	0.029	0.027	0.029	0.580	19,677
2023-05-25	0.028	0.029	0.027	0.028	0.560	29,259
2023-05-24	0.027	0.028	0.027	0.027	0.540	42,729
2023-05-23	0.025	0.026	0.025	0.026	0.520	44,997
2023-05-22	0.027	0.027	0.026	0.026	0.520	37,507
2023-05-19	0.028	0.029	0.027	0.027	0.540	36,937
2023-05-18	0.027	0.028	0.027	0.028	0.560	12,804
2023-05-17	0.027	0.027	0.024	0.027	0.540	13,389
2023-05-16	0.028	0.028	0.023	0.027	0.540	129,140
2023-05-15	0.029	0.029	0.025	0.028	0.560	87,035
2023-05-12	0.024	0.029	0.024	0.028	0.560	192,279
2023-05-11	0.020	0.023	0.020	0.022	0.440	86,886
2023-05-10	0.018	0.020	0.018	0.020	0.400	68,994
2023-05-09	0.017	0.019	0.017	0.019	0.380	284,078
2023-05-08	0.018	0.018	0.018	0.018	0.360	29,169
2023-05-05	0.018	0.018	0.018	0.018	0.360	12,000
2023-05-04	0.018	0.018	0.017	0.018	0.360	16,959
2023-05-03	0.018	0.018	0.017	0.017	0.340	33,394
2023-05-02	0.020	0.020	0.019	0.019	0.380	50,664
2023-05-01	0.020	0.020	0.020	0.020	0.400	10,922
2023-04-28	0.020	0.020	0.019	0.020	0.400	46,825
2023-04-27	0.018	0.020	0.018	0.020	0.400	104,209
2023-04-26	0.019	0.019	0.018	0.018	0.360	21,233
2023-04-24	0.015	0.018	0.015	0.018	0.360	170,326
2023-04-21	0.015	0.016	0.015	0.015	0.300	10,799
2023-04-20	0.015	0.015	0.015	0.015	0.300	3,187
2023-04-19	0.015	0.015	0.015	0.015	0.300	0
2023-04-18	0.015	0.015	0.015	0.015	0.300	20
2023-04-17	0.016	0.016	0.016	0.016	0.320	3,756
2023-04-14	0.015	0.016	0.015	0.016	0.320	51,112
2023-04-13	0.015	0.015	0.015	0.015	0.300	2,531
2023-04-12	0.016	0.016	0.014	0.015	0.300	31,637
2023-04-11	0.017	0.017	0.016	0.016	0.320	43,903
2023-04-06	0.015	0.016	0.014	0.016	0.320	18,208

← NewerPage 15 of 22 · 1,272 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.