UK markets closed

Tamboran Resources Limited (TBN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2100+0.0200 (+10.53%)
At close: 03:59PM AEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.19500.21000.19500.21000.21001,783,383
28 Sept 20220.21000.21000.19000.19000.19003,325,159
27 Sept 20220.23000.23000.18000.20000.20004,770,402
26 Sept 20220.23000.23000.20500.21000.21003,446,037
23 Sept 20220.25000.25000.23000.23000.2300874,114
21 Sept 20220.23000.25000.22000.23500.23503,392,140
20 Sept 20220.24500.24500.21500.22000.22005,023,917
19 Sept 20220.27000.27000.27000.27000.2700-
16 Sept 20220.27000.27000.27000.27000.2700-
15 Sept 20220.27000.27000.27000.27000.2700-
14 Sept 20220.23500.27500.23500.27000.27001,112,326
13 Sept 20220.24500.25500.24500.25000.2500291,680
12 Sept 20220.24000.24500.24000.24000.240069,283
09 Sept 20220.23500.23500.23500.23500.2350155,095
08 Sept 20220.24000.24500.24000.24000.2400191,542
07 Sept 20220.23000.23000.23000.23000.2300114,998
06 Sept 20220.25000.25000.23500.24000.2400402,984
05 Sept 20220.24500.26000.24000.24500.2450681,552
02 Sept 20220.22500.23500.22500.23500.2350120,878
01 Sept 20220.23500.23500.22500.22500.2250371,334
31 Aug 20220.21500.23000.21500.22000.2200254,370
30 Aug 20220.23000.24000.21000.21000.2100344,354
29 Aug 20220.21500.22000.21000.21000.2100384,867
26 Aug 20220.22000.22500.20500.21000.21001,314,196
25 Aug 20220.20500.20500.20000.20000.2000236,469
24 Aug 20220.20500.21000.20500.20500.2050458,008
23 Aug 20220.23000.23500.21000.21000.21001,024,250
22 Aug 20220.24500.24500.23500.23500.235078,425
19 Aug 20220.24500.25000.24500.24500.245027,719
18 Aug 20220.25000.25000.24500.24500.2450325,553
17 Aug 20220.25000.25000.24000.24000.240074,896
16 Aug 20220.25500.25500.24000.24000.2400364,822
15 Aug 20220.23000.25500.22000.25500.2550973,422
12 Aug 20220.23500.25000.21000.21500.2150490,792
11 Aug 20220.20000.22500.20000.22000.220055,043
10 Aug 20220.20000.20500.19000.19000.1900125,377
09 Aug 20220.19000.20000.19000.19500.195075,409
08 Aug 20220.19000.19500.19000.19000.1900258,320
05 Aug 20220.19000.19500.19000.19000.1900605,907
04 Aug 20220.22000.22000.19500.19500.19501,332,195
03 Aug 20220.20000.21000.19250.19500.19501,030,771
02 Aug 20220.22500.22500.19000.19000.19001,072,103
01 Aug 20220.23500.23500.21500.22000.2200408,846
29 Jul 20220.24000.25000.23000.23000.2300508,537
28 Jul 20220.23500.29500.23500.24500.2450116,979
27 Jul 20220.24000.24500.23500.23500.2350664,227
26 Jul 20220.23500.24500.23500.23500.2350222,250
25 Jul 20220.25000.25000.23000.23000.2300378,419
22 Jul 20220.23500.25000.22000.23000.2300269,316
21 Jul 20220.22000.23000.21500.23000.2300112,433
20 Jul 20220.22000.23000.22000.22500.225051,170
19 Jul 20220.21000.22500.21000.22000.2200191,145
18 Jul 20220.22000.22000.22000.22000.220038,941
15 Jul 20220.22000.22000.21750.21750.217566,443
14 Jul 20220.22500.22500.22000.22000.22008,819
13 Jul 20220.22000.23000.22000.23000.230037,717
12 Jul 20220.22500.23000.22000.22000.220089,961
11 Jul 20220.23000.25000.22000.22500.225093,005
08 Jul 20220.23000.23000.23000.23000.230054,607
07 Jul 20220.22000.22500.21500.22000.220052,759
06 Jul 20220.22000.22500.21500.21500.215095,934
05 Jul 20220.22500.23500.22000.23500.2350212,352
04 Jul 20220.24500.25000.23000.24000.2400258,944
01 Jul 20220.22000.22000.22000.22000.220029,854
30 Jun 20220.22000.22000.21500.22000.2200117,654
29 Jun 20220.22000.22000.22000.22000.2200-
28 Jun 20220.23000.23500.21000.22000.2200320,645
27 Jun 20220.22500.23500.22500.23000.2300369,541
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...