UK markets closed

Tamboran Resources Limited (TBN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.22000.0000 (0.00%)
At close: 03:29PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.20500.22500.20500.22000.2200278,116
23 Jun 20220.21500.22500.21000.22000.220036,060
22 Jun 20220.21000.22000.20500.21000.2100357,176
21 Jun 20220.22000.22000.21000.21000.2100364,901
20 Jun 20220.22000.22000.20500.20500.2050151,402
17 Jun 20220.23000.24000.22000.22000.2200652,480
16 Jun 20220.22000.23500.22000.23500.2350115,347
15 Jun 20220.22000.24000.21500.21500.2150427,979
14 Jun 20220.24500.24500.21500.23000.2300127,794
10 Jun 20220.24500.24500.24000.24000.240085,000
09 Jun 20220.26500.26500.25000.25000.250029,901
08 Jun 20220.24500.25500.24500.25500.255086,605
07 Jun 20220.25500.26000.24500.24500.2450222,691
06 Jun 20220.26250.26250.25500.25500.255069,224
03 Jun 20220.26500.27000.26000.26500.2650606,955
02 Jun 20220.27000.27000.26000.26500.2650179,017
01 Jun 20220.28000.28000.27000.27000.270032,609
31 May 20220.27000.28000.26500.28000.280064,526
30 May 20220.27000.27000.25000.25500.255062,042
27 May 20220.26500.27000.26000.26000.260011,654
26 May 20220.25500.26500.25000.26500.265026,493
25 May 20220.25000.25000.24500.25000.2500127,256
24 May 20220.26000.26000.26000.26000.26002,270
23 May 20220.26000.26500.26000.26000.26004,503
20 May 20220.28000.28000.26000.26000.2600225,441
19 May 20220.27000.27500.27000.27000.270033,429
18 May 20220.27000.28000.27000.27000.270049,481
17 May 20220.27500.27500.27500.27500.275010,000
16 May 20220.25500.28000.25500.27750.277589,089
13 May 20220.27000.28500.27000.28500.2850134,023
12 May 20220.28000.28000.27000.27000.270057,073
11 May 20220.28000.28500.28000.28500.285023,740
10 May 20220.27500.29000.27500.29000.2900124,304
09 May 20220.28000.29000.28000.29000.290072,999
06 May 20220.26250.29500.26250.29000.2900383,893
05 May 20220.27000.28000.27000.28000.28002,503
04 May 20220.27500.27500.25500.27000.270075,346
03 May 20220.30000.30000.28000.28000.280024,500
02 May 20220.29250.29500.28500.28500.2850130,371
29 Apr 20220.29000.29500.29000.29500.2950396,852
28 Apr 20220.28500.28750.28500.28500.2850106,475
27 Apr 20220.30000.30000.27500.29000.2900111,648
26 Apr 20220.32000.32000.30000.31000.310093,539
22 Apr 20220.31500.32000.31500.32000.3200179,706
21 Apr 20220.31500.32000.31000.32000.320083,280
20 Apr 20220.31000.31000.30000.31000.3100420,364
19 Apr 20220.31000.31000.30000.31000.310056,939
14 Apr 20220.29500.29500.29000.29000.290023,808
13 Apr 20220.31000.31000.29500.29500.2950166,298
12 Apr 20220.30000.30500.29500.30000.3000145,970
11 Apr 20220.29500.31000.29000.30500.305078,447
08 Apr 20220.27500.30000.27000.30000.3000110,353
07 Apr 20220.27000.28000.27000.27000.2700119,782
06 Apr 20220.32000.32000.28000.28000.2800575,150
05 Apr 20220.32000.32500.30500.31000.3100565,666
04 Apr 20220.30000.31500.28500.31000.3100489,401
01 Apr 20220.27500.30000.27000.30000.3000319,013
31 Mar 20220.27000.28000.26500.28000.2800442,430
30 Mar 20220.26000.26000.25500.26000.2600363,222
29 Mar 20220.24500.26000.24250.25500.25502,057,775
28 Mar 20220.24000.24000.24000.24000.240010,430
25 Mar 20220.23000.25500.23000.24000.24001,466,342
24 Mar 20220.22000.23000.21500.22500.2250325,449
23 Mar 20220.22500.23000.21000.22000.22001,290,450
22 Mar 20220.22500.22500.22000.22000.2200508,826
21 Mar 20220.23500.27000.21500.21500.2150735,401
18 Mar 20220.23000.23000.22000.22500.2250648,442
17 Mar 20220.24500.24500.22000.22000.2200365,872
16 Mar 20220.22500.23000.22500.23000.2300181,612
15 Mar 20220.26000.26500.22500.22500.2250289,400
14 Mar 20220.24000.24500.24000.24000.2400119,431
11 Mar 20220.25000.25000.24000.24000.2400360,489
10 Mar 20220.24000.25000.24000.24500.245064,503
09 Mar 20220.25500.25500.23500.24000.2400189,553
08 Mar 20220.25500.25500.25500.25500.2550122,793
07 Mar 20220.25500.27500.25000.25000.2500335,687
04 Mar 20220.25000.25500.24500.25500.2550988,557
03 Mar 20220.24750.26000.24750.25500.25501,501,027
02 Mar 20220.24500.25000.21500.25000.2500231,791
01 Mar 20220.25500.26000.23000.25500.2550100,324
28 Feb 20220.26500.27000.25000.25500.25501,239,121
25 Feb 20220.27000.27000.26000.26000.2600606,576
24 Feb 20220.26500.26500.26000.26000.2600147,858
23 Feb 20220.27000.27000.26500.26500.2650143,525
22 Feb 20220.28000.30000.27000.27000.2700551,699
21 Feb 20220.27500.28500.25500.28000.2800659,645
18 Feb 20220.30000.30500.27500.27500.2750937,080
17 Feb 20220.28500.31000.28000.29000.29001,127,429
16 Feb 20220.28000.29000.27500.27500.2750319,333
15 Feb 20220.29500.29500.27500.27500.2750586,968
14 Feb 20220.33000.33000.30000.30000.3000695,191
11 Feb 20220.32000.35500.32000.33000.3300366,593
10 Feb 20220.31000.32500.30750.31000.3100732,660
09 Feb 20220.31000.31000.30000.30000.3000274,641
08 Feb 20220.32000.33500.30000.31000.3100521,403
07 Feb 20220.30500.34000.29000.31500.31501,448,047
04 Feb 20220.31500.33000.30000.30500.3050525,037
03 Feb 20220.31500.34000.30000.30000.30001,185,517
02 Feb 20220.34500.35500.29500.32000.32003,840,968
01 Feb 20220.39000.40000.30000.30500.30501,921,239
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...