Tribeca Global Natural Resources Limited (ASX:TGF)
Australia · Delayed Price · Currency is AUD 1.525
-0.005 (-0.33%)
Sep 3, 2025, 1:35 PM AEST
ASX:TGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | -3.77% | 206,125 |
| Sep 1, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | - | 239,982 |
| Aug 29, 2025 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | - | 268,859 |
| Aug 28, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 0.63% | 221,644 |
| Aug 27, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 1.94% | 410,345 |
| Aug 26, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 6.16% | 714,332 |
| Aug 25, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 88,881 |
| Aug 22, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 78,282 |
| Aug 21, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 168,629 |
| Aug 20, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.03% | 111,837 |
| Aug 19, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 72,253 |
| Aug 18, 2025 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 129,772 |
| Aug 15, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -0.68% | 91,233 |
| Aug 14, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 2.08% | 7,091 |
| Aug 13, 2025 | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | -1.37% | 177,263 |
| Aug 12, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | - | 27,425 |
| Aug 11, 2025 | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | 2.82% | 248,359 |
| Aug 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 108,606 |
| Aug 8, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 354,559 |
| Aug 7, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 244,715 |
| Aug 6, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | 196,262 |
| Aug 5, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 315,667 |
| Aug 4, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.70% | 220,320 |
| Aug 1, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 171,889 |
| Jul 31, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 177,097 |
| Jul 30, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 6,057 |
| Jul 29, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 27,386 |
| Jul 28, 2025 | 1.53 | 1.53 | 1.46 | 1.48 | 1.48 | -3.27% | 400,841 |
| Jul 25, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -1.29% | 184,196 |
| Jul 24, 2025 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | 1.31% | 218,106 |
| Jul 23, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 1.32% | 227,984 |
| Jul 22, 2025 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 1.34% | 131,735 |
| Jul 21, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 114,581 |
| Jul 20, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 10,000 |
| Jul 18, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 90,325 |
| Jul 17, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | - | 84,424 |
| Jul 16, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 133,945 |
| Jul 15, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 172,871 |
| Jul 14, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 165,648 |
| Jul 11, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | 1.38% | 144,244 |
| Jul 10, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 54,485 |
| Jul 9, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 19,157 |
| Jul 8, 2025 | 1.46 | 1.51 | 1.46 | 1.50 | 1.50 | 2.74% | 173,033 |
| Jul 7, 2025 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 87,459 |
| Jul 4, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | -1.37% | 132,641 |
| Jul 3, 2025 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 3.55% | 167,052 |
| Jul 2, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | - | 53,875 |
| Jul 1, 2025 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | - | 146,668 |
| Jun 30, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -0.70% | 158,764 |
| Jun 27, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 262,119 |