U.S. markets closed

Tamboran Resources Corporation (TBN.AX)

ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
0.1800-0.0050 (-2.70%)
Al cierre: 04:10PM AEST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20240.18500.18500.18000.18000.18001,034,984
13 jun 20240.18500.19000.18250.18500.18501,168,616
12 jun 20240.18000.18500.18000.18500.185054,318
11 jun 20240.18000.18500.17750.18500.1850757,368
07 jun 20240.18500.18500.18000.18250.1825471,823
06 jun 20240.18500.18500.18000.18500.185076,438
05 jun 20240.18000.18500.18000.18500.1850213,390
04 jun 20240.18500.19000.18500.18500.1850452,793
03 jun 20240.18500.19000.18500.19000.19001,298,281
31 may 20240.18500.18500.18000.18500.1850271,136
30 may 20240.18500.18500.18000.18500.1850126,994
29 may 20240.18500.18500.18000.18500.1850420,424
28 may 20240.18000.19000.18000.18500.1850198,501
27 may 20240.19000.19000.18500.18500.1850363,138
24 may 20240.19000.19000.18000.18000.1800108,386
23 may 20240.19000.19000.18000.18000.1800343,232
22 may 20240.19000.19500.19000.19000.19002,200,828
21 may 20240.20000.20000.19000.19500.19501,172,372
20 may 20240.19000.20250.19000.19500.19503,427,913
17 may 20240.19000.19500.18500.19000.1900655,736
16 may 20240.19000.19000.18500.19000.1900258,199
15 may 20240.19500.19500.19000.19000.1900577,412
14 may 20240.18500.19000.18000.19000.19001,117,051
13 may 20240.20000.20000.18500.18500.18501,696,199
10 may 20240.19000.21000.18000.19000.19004,467,747
09 may 20240.16500.19000.16500.19000.19003,401,553
08 may 20240.16000.16250.16000.16000.16001,466,940
07 may 20240.16500.16500.16000.16000.16001,383,627
06 may 20240.16000.17000.16000.16000.1600727,464
03 may 20240.16500.16500.16000.16000.16001,170,270
02 may 20240.16500.16500.16000.16500.1650846,511
01 may 20240.16500.16500.16000.16500.1650834,975
30 abr 20240.17000.17000.16500.17000.1700733,215
29 abr 20240.17500.17500.16500.17000.1700198,643
26 abr 20240.17000.17500.16500.16500.16501,562,282
24 abr 20240.17000.17000.16500.17000.17001,331,433
23 abr 20240.17500.18500.16500.17000.17001,829,203
22 abr 20240.17000.17000.16500.16500.16501,256,332
19 abr 20240.15000.16500.15000.16500.16502,850,605
18 abr 20240.14500.15000.14500.15000.15001,865,518
17 abr 20240.15000.16000.14500.14500.14501,551,807
16 abr 20240.14500.15000.14000.15000.15001,589,367
15 abr 20240.15000.15250.14000.14000.14003,081,657
12 abr 20240.14500.15500.14500.15000.15001,849,256
11 abr 20240.14500.15500.14500.15000.15002,171,049
10 abr 20240.16000.16000.15000.15000.15004,073,966
09 abr 20240.15500.16250.15500.15500.15501,915,233
08 abr 20240.16500.17000.15500.16000.16003,668,625
05 abr 20240.18000.18500.16500.16500.16502,421,223
04 abr 20240.19000.19500.18000.19000.1900957,553
03 abr 20240.18000.19000.17500.19000.1900437,177
02 abr 20240.17000.18000.17000.18000.1800623,130
28 mar 20240.17000.17000.16000.17000.1700371,180
27 mar 20240.17500.17500.17000.17000.1700186,373
26 mar 20240.16500.17500.16500.17000.1700315,391
25 mar 20240.17000.17500.16000.17500.17501,802,098
22 mar 20240.17500.18000.17000.17000.1700743,580
21 mar 20240.17500.18000.17500.17500.1750481,327
20 mar 20240.18500.18500.17500.17500.17501,335,186
19 mar 20240.19000.19000.18500.18500.1850117,537
18 mar 20240.18500.19000.18000.18000.1800412,441
15 mar 20240.19000.19000.18500.18500.1850910,656
14 mar 20240.19500.20500.19000.20500.20501,601,032
13 mar 20240.19000.19500.19000.19000.1900174,838
12 mar 20240.18500.19000.18500.18500.18506,323,088
11 mar 20240.19000.19500.18000.18000.18001,432,992
08 mar 20240.19500.20000.19000.19000.1900330,042
07 mar 20240.20000.20000.19000.19500.1950137,718
06 mar 20240.20500.20500.19000.19000.1900288,051
05 mar 20240.22000.22000.20000.20000.2000776,222
04 mar 20240.22500.22500.21500.21500.2150394,480
01 mar 20240.22500.22500.21500.22000.220014,248,020
29 feb 20240.23000.23500.22000.22000.2200775,102
28 feb 20240.23500.24000.22750.23000.23001,678,912
27 feb 20240.22000.24000.20500.23500.23503,215,051
26 feb 20240.25000.25000.19500.19500.19503,558,189
23 feb 20240.22000.23000.20500.22500.22503,331,084
22 feb 20240.20500.22000.20250.22000.22002,183,728
21 feb 20240.20000.20500.19500.19500.1950921,408
20 feb 20240.18500.20250.18500.18500.18501,694,786
19 feb 20240.17000.18500.17000.18500.1850896,526
16 feb 20240.17500.18500.16500.16500.16501,220,436
15 feb 20240.17000.17500.17000.17000.1700495,243
14 feb 20240.17500.17500.17000.17000.1700143,123
13 feb 20240.18500.18500.17000.17500.1750426,529
12 feb 20240.18500.18500.16500.18500.18501,375,348
09 feb 20240.17750.17750.17750.17750.177513,447
08 feb 20240.17500.17500.17000.17000.1700190,474
07 feb 20240.18000.18500.17000.17500.1750504,470
06 feb 20240.18000.18500.17000.17500.1750301,703
05 feb 20240.18500.18500.17500.17500.1750159,920
02 feb 20240.19000.19000.18000.18000.1800430,853
01 feb 20240.18000.18500.18000.18000.1800263,261
31 ene 20240.17500.18500.16500.17000.1700768,639
30 ene 20240.18500.19000.16000.16000.16002,252,336
29 ene 20240.18500.20500.17500.18000.1800876,559
25 ene 20240.17500.18500.16500.16500.1650586,468
24 ene 20240.17000.18500.17000.17000.1700589,302
23 ene 20240.17000.17500.16250.17000.1700527,128
22 ene 20240.17500.18000.15000.15000.1500957,370
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...