UK markets closed

Tamboran Resources Corporation (TBN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.17000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.17000.17000.16000.17000.1700371,180
27 Mar 20240.17000.17000.16000.17000.1700371,180
26 Mar 20240.17500.17500.17000.17000.1700186,373
25 Mar 20240.16500.17500.16500.17000.1700315,391
24 Mar 20240.17000.17500.16000.17500.17501,802,098
21 Mar 20240.17500.18000.17000.17000.1700743,580
20 Mar 20240.17500.18000.17500.17500.1750481,327
19 Mar 20240.18500.18500.17500.17500.17501,335,186
18 Mar 20240.19000.19000.18500.18500.1850117,537
17 Mar 20240.18500.19000.18000.18000.1800412,441
14 Mar 20240.19000.19000.18500.18500.1850910,656
13 Mar 20240.19500.20500.19000.20500.20501,601,032
12 Mar 20240.19000.19500.19000.19000.1900174,838
11 Mar 20240.18500.19000.18500.18500.18506,323,088
10 Mar 20240.19000.19500.18000.18000.18001,432,992
07 Mar 20240.19500.20000.19000.19000.1900330,042
06 Mar 20240.20000.20000.19000.19500.1950137,718
05 Mar 20240.20500.20500.19000.19000.1900288,051
04 Mar 20240.22000.22000.20000.20000.2000776,222
03 Mar 20240.22500.22500.21500.21500.2150394,480
29 Feb 20240.22500.22500.21500.22000.220014,248,020
28 Feb 20240.23000.23500.22000.22000.2200775,102
27 Feb 20240.23500.24000.22750.23000.23001,678,912
26 Feb 20240.22000.24000.20500.23500.23503,215,051
25 Feb 20240.25000.25000.19500.19500.19503,558,189
22 Feb 20240.22000.23000.20500.22500.22503,331,084
21 Feb 20240.20500.22000.20250.22000.22002,183,728
20 Feb 20240.20000.20500.19500.19500.1950921,408
19 Feb 20240.18500.20250.18500.18500.18501,694,786
18 Feb 20240.17000.18500.17000.18500.1850896,526
15 Feb 20240.17500.18500.16500.16500.16501,220,436
14 Feb 20240.17000.17500.17000.17000.1700495,243
13 Feb 20240.17500.17500.17000.17000.1700143,123
12 Feb 20240.18500.18500.17000.17500.1750426,529
11 Feb 20240.18500.18500.16500.18500.18501,375,348
08 Feb 20240.17750.17750.17750.17750.177513,447
07 Feb 20240.17500.17500.17000.17000.1700190,474
06 Feb 20240.18000.18500.17000.17500.1750504,470
05 Feb 20240.18000.18500.17000.17500.1750301,703
04 Feb 20240.18500.18500.17500.17500.1750159,920
01 Feb 20240.19000.19000.18000.18000.1800430,853
31 Jan 20240.18000.18500.18000.18000.1800263,261
30 Jan 20240.17500.18500.16500.17000.1700768,639
29 Jan 20240.18500.19000.16000.16000.16002,252,336
28 Jan 20240.18500.20500.17500.18000.1800876,559
24 Jan 20240.17500.18500.16500.16500.1650586,468
23 Jan 20240.17000.18500.17000.17000.1700589,302
22 Jan 20240.17000.17500.16250.17000.1700527,128
21 Jan 20240.17500.18000.15000.15000.1500957,370
18 Jan 20240.15500.17500.15250.16750.1675678,758
17 Jan 20240.16500.16500.15000.15000.15001,020,727
16 Jan 20240.17500.17500.16000.16000.1600294,634
15 Jan 20240.19000.19250.17000.17000.17001,264,764
14 Jan 20240.20000.20000.19250.19500.1950144,408
11 Jan 20240.19000.20000.19000.19000.1900279,417
10 Jan 20240.18500.19000.18000.19000.1900222,128
09 Jan 20240.18000.18000.17000.17500.1750484,236
08 Jan 20240.17500.19000.16750.18000.18001,108,638
07 Jan 20240.18000.18500.17000.17000.17002,404,935
04 Jan 20240.21500.21500.18000.18000.1800984,652
03 Jan 20240.22000.22500.21000.22000.2200551,965
02 Jan 20240.21000.22000.21000.21500.2150812,909
01 Jan 20240.22500.22500.21000.21000.2100196,148
28 Dec 20230.22500.23000.19500.22500.2250808,192
27 Dec 20230.23500.23500.22500.23000.2300626,697
26 Dec 20230.20000.24500.19500.23500.23502,865,751
21 Dec 20230.18000.20500.17500.20500.20501,495,350
20 Dec 20230.18500.19000.17000.18000.1800894,080
19 Dec 20230.19000.22000.18250.19000.19002,740,041
18 Dec 20230.18000.19000.17000.18500.18501,325,845
17 Dec 20230.16500.18000.16500.18000.1800909,683
14 Dec 20230.17000.19000.16000.16000.1600793,058
13 Dec 20230.18580.18580.18580.18580.1858-
12 Dec 20230.16630.19070.15650.18580.18581,833,882
11 Dec 20230.15650.16630.15160.16630.1663478,738
10 Dec 20230.13690.17120.13690.15650.1565472,550
07 Dec 20230.13200.13200.13200.13200.1320-
06 Dec 20230.14180.14180.13200.13200.1320889,933
05 Dec 20230.13200.13200.13200.13200.132087,001
04 Dec 20230.13690.13690.12710.12710.1271577,950
03 Dec 20230.13690.14180.13690.14180.1418323,686
30 Nov 20230.13690.14180.13200.13690.1369579,445
29 Nov 20230.13690.14180.13200.13690.1369558,297
28 Nov 20230.14180.14670.14180.14670.1467655,149
27 Nov 20230.14180.14670.13690.13690.1369427,134
26 Nov 20230.13690.14180.13690.14180.1418453,981
23 Nov 20230.13690.13690.12710.12710.12711,278,634
22 Nov 20230.13690.14180.13690.13690.1369264,507
21 Nov 20230.14180.14180.13690.13690.136965,555
20 Nov 20230.14180.14670.13690.14670.1467638,835
19 Nov 20230.13690.14180.13690.13690.136964,624
16 Nov 20230.14670.14670.14180.14180.141841,137
15 Nov 20230.14180.14670.13690.13690.1369118,190
14 Nov 20230.14180.14180.13690.13690.1369101,281
13 Nov 20230.14670.14670.13690.14180.1418458,167
12 Nov 20230.12710.13690.12230.13690.13691,165,180
09 Nov 20230.12710.13200.12710.13200.13201,167,011
08 Nov 20230.13200.13200.12710.13200.1320859,968
07 Nov 20230.13200.13690.13200.13690.1369992,423
06 Nov 20230.14180.14180.13200.13690.13691,151,785
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...