(TRY) TROY RESOURCES LIMITED Daily Prices Page 18...
TOC    Company Info for TRY    Limits
Company Details for (TRY) TROY RESOURCES LIMITED
Listing Code
| TRY
|
Listing Name
| TROY RESOURCES LIMITED
|
GICS Sector
| Materials
|
ISIN Name
| TROY RESOURCES NL
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000TRY7 |
Maximum Price date available .. Friday 21st June 2024 Latest price with VOLUME for TRY .. Friday 27th August 2021
TRY is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.0325
| 1
| 0.0 |
MAX
| ###
| 28,795,845
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for TRY    Bottom
End of day Prices (full format), 150 Days for (TRY) TROY RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2013-May-10 Fri
| 1.925
| ###
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-09 Thu
| 1.83
| 1.925
| 1.81
| 1.925
|
|
| ###
| ###
| 0.1 |
2013-May-08 Wed
| 1.77
| 1.845
| 1.72
| 1.81
|
|
| ###
| ###
| ### |
2013-May-07 Tue
| 1.8
| ###
| 1.75
| 1.79
|
|
| ###
| ###
| 0.1 |
2013-May-06 Mon
| 1.8
| 1.83
| 1.76
| 1.775
| 229,520
| 411,988
| ###
| ###
| ### |
2013-May-03 Fri
| 1.78
| 1.78
| 1.7
| 1.78
|
|
| ###
| ###
| 0.1 |
2013-May-02 Thu
| 1.82
| 1.82
| ###
| 1.73
| 405,774
| 369,254
| 9.1
| 9.1
| ### |
2013-May-01 Wed
| 1.89
| ###
| 1.79
| ###
| 381,343
| ###
| 9.2
| 9.2
| 0.0 |
2013-Apr-30 Tue
| ###
| ###
| ###
| 1.87
| 421,422
| 0
| ###
| ###
| ### |
2013-Apr-29 Mon
| ###
| ###
| ###
| ###
| 330,251
| 0
| ###
| ###
| 0.0 |
2013-Apr-26 Fri
| 1.825
| 1.975
| 1.825
| 1.955
| 732,440
| ###
| ###
| ###
| ### |
2013-Apr-24 Wed
| 1.785
| ###
| 1.73
| 1.775
| 591,849
| 511,949
| 22.2
| 22.2
| ### |
2013-Apr-23 Tue
| 1.8
| ###
| 1.71
| 1.73
| 490,747
| 419,588
| 13.5
| 13.5
| ### |
2013-Apr-22 Mon
| 1.82
| ###
| 1.785
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-19 Fri
| 1.73
| 1.83
| 1.72
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-18 Thu
| 1.8
| ###
| ###
| 1.73
| 583,686
| 0
| 21.0
| 21.0
| ### |
2013-Apr-17 Wed
| 1.82
| 1.885
| 1.8
| 1.825
|
|
| ###
| ###
| ### |
2013-Apr-16 Tue
| 1.78
| 1.84
| ###
| 1.825
|
|
| 87.2
| 87.2
| ### |
2013-Apr-15 Mon
| ###
| ###
| 1.83
| 1.89
|
|
| 10.3
| 10.3
| ### |
2013-Apr-12 Fri
| ###
| ###
| ###
| ###
| 628,720
| 0
| 28.7
| 28.7
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2013-Apr-10 Wed
| ###
| ###
| ###
| ###
| 982,220
| 0
| 84.2
| 84.2
| 0.0 |
2013-Apr-09 Tue
| 1.985
| ###
| ###
| ###
| 860,641
| 0
| 79.3
| 79.3
| 0.0 |
2013-Apr-08 Mon
| 1.985
| ###
| 1.955
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2013-Apr-05 Fri
| ###
| ###
| ###
| ###
| 1,050,946
| 0
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| ###
| 1.985
| ###
| 1.87
|
|
| 18.0
| 18.0
| ### |
2013-Apr-03 Wed
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2013-Apr-02 Tue
| ###
| ###
| 2
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2013-Mar-28 Thu
| ###
| ###
| ###
| ###
| 1,241,441
| 0
| ###
| ###
| 0.0 |
2013-Mar-27 Wed
| 2.55
| 2.57
| 2.475
| 2.49
|
|
| ###
| ###
| 0.2 |
2013-Mar-26 Tue
| 2.5
| 2.53
| 2.45
| 2.53
| 458,146
| 1,140,783
| 81.0
| 81.0
| ### |
2013-Mar-25 Mon
| ###
| 2.47
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2013-Mar-22 Fri
| 2.47
| 2.52
| ###
| ###
| 857,785
| ###
| ###
| ###
| 0.0 |
2013-Mar-21 Thu
| 2.56
| 2.57
| 2.46
| 2.46
| 425,924
| ###
| ###
| ###
| 0.2 |
2013-Mar-20 Wed
| ###
| ###
| 2.56
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2013-Mar-19 Tue
| ###
| 2.75
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2013-Mar-18 Mon
| ###
| 2.76
| ###
| ###
| 315,177
| 434,944
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| 2.75
| 2.88
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| 2.72
| 2.73
| 359,645
| ###
| 2.7
| 2.7
| ### |
2013-Mar-13 Wed
| ###
| ###
| ###
| ###
| 182,921
| 0
| ###
| ###
| 0.0 |
2013-Mar-12 Tue
| ###
| ###
| ###
| ###
| 186,650
| 0
| ###
| ###
| 0.0 |
2013-Mar-11 Mon
| ###
| ###
| 2.82
| ###
| 238,173
| 335,823
| 83.5
| 83.5
| 0.0 |
2013-Mar-08 Fri
| 2.89
| ###
| 2.84
| ###
| 319,157
| ###
| 80.1
| 80.1
| 0.0 |
2013-Mar-07 Thu
| 2.85
| ###
| 2.84
| 2.87
|
|
| 78.5
| 78.5
| ### |
2013-Mar-06 Wed
| 2.85
| 2.87
| 2.81
| 2.86
| 217,984
| 619,074
| 70.1
| 70.1
| 0.2 |
2013-Mar-05 Tue
| ###
| ###
| 2.86
| 2.89
|
|
| ###
| ###
| ### |
2013-Mar-04 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
| 227,421
| 0
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2013-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2013-Feb-26 Tue
| 2.85
| ###
| 2.83
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2013-Feb-25 Mon
| 2.88
| 2.88
| 2.81
| 2.84
|
|
| ###
| ###
| 0.2 |
2013-Feb-22 Fri
| 2.78
| 2.88
| 2.78
| 2.88
| 246,720
| ###
| 87.2
| 87.2
| 0.2 |
2013-Feb-21 Thu
| 2.58
| ###
| 2.57
| 2.7
|
|
| ###
| ###
| 0.2 |
2013-Feb-20 Wed
| 2.79
| 2.79
| 2.53
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2013-Feb-19 Tue
| 2.88
| ###
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2013-Feb-18 Mon
| ###
| ###
| ###
| ###
| 374,828
| 0
| ###
| ###
| 0.0 |
2013-Feb-15 Fri
| ###
| ###
| ###
| 3
| 425,057
| 0
| 90.0
| 90.0
| 0.2 |
2013-Feb-14 Thu
| ###
| ###
| ###
| ###
| 759,121
| 0
| ###
| ###
| 0.0 |
2013-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2013-Feb-11 Mon
| ###
| ###
| 3.28
| ###
| 179,120
| 293,756
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-07 Thu
| 3.23
| ###
| 3.21
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2013-Feb-05 Tue
| ###
| ###
| 3.24
| 3.25
| 383,648
| ###
| ###
| ###
| 0.2 |
2013-Feb-04 Mon
| 3.42
| 3.44
| ###
| ###
| 231,778
| 398,658
| 18.8
| 18.8
| 0.0 |
2013-Feb-01 Fri
| ###
| 3.44
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Jan-31 Thu
| ###
| ###
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Jan-30 Wed
| ###
| ###
| 3.57
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2013-Jan-29 Tue
| 3.88
| 3.89
| ###
| ###
| 264,948
| 515,323
| ###
| ###
| 0.0 |
2013-Jan-25 Fri
| 3.88
| 3.88
| 3.73
| 3.79
|
|
| 12.9
| 12.9
| ### |
2013-Jan-24 Thu
| 3.86
| 3.88
| 3.79
| 3.88
|
|
| 73.7
| 73.7
| 0.3 |
2013-Jan-23 Wed
| 3.81
| 3.88
| 3.78
| 3.88
| 295,951
| ###
| 85.1
| 85.1
| 0.3 |
2013-Jan-22 Tue
| 3.75
| 3.77
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2013-Jan-21 Mon
| ###
| 3.76
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2013-Jan-17 Thu
| 3.56
| ###
| 3.55
| ###
| 275,987
| 489,876
| 84.9
| 84.9
| 0.0 |
2013-Jan-16 Wed
| 3.54
| 3.59
| 3.54
| 3.58
| 154,955
| ###
| 75.6
| 75.6
| 0.3 |
2013-Jan-15 Tue
| 3.47
| 3.54
| 3.47
| 3.54
| 211,572
| 741,559
| ###
| ###
| 0.3 |
2013-Jan-14 Mon
| 3.52
| 3.54
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2013-Jan-11 Fri
| 3.46
| 3.53
| 3.46
| 3.51
|
|
| 83.4
| 83.4
| ### |
2013-Jan-10 Thu
| ###
| 3.5
| ###
| 3.41
|
|
| ###
| ###
| ### |
2013-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2013-Jan-08 Tue
| ###
| 3.625
| 3.48
| 3.49
| 581,580
| ###
| ###
| ###
| ### |
2013-Jan-07 Mon
| 3.8
| 3.8
| ###
| ###
| 440,525
| ###
| 5.3
| 5.3
| 0.0 |
2013-Jan-04 Fri
| 3.83
| 3.83
| 3.75
| 3.79
| 668,380
| ###
| 23.6
| 23.6
| ### |
2013-Jan-03 Thu
| 3.76
| 3.81
| 3.75
| 3.8
| 138,172
| ###
| ###
| ###
| ### |
2013-Jan-02 Wed
| ###
| 3.71
| ###
| 3.7
|
|
| 73.0
| 73.0
| 0.3 |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
| 64,026
| 0
| 21.4
| 21.4
| 0.0 |
2012-Dec-28 Fri
| ###
| 3.72
| 3.55
| ###
| 243,055
| ###
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| 3.71
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2012-Dec-24 Mon
| 3.79
| 3.89
| 3.7
| 3.71
| 85,981
| ###
| 12.5
| 12.5
| ### |
2012-Dec-21 Fri
| 3.72
| 3.79
| 3.72
| 3.79
|
|
| 85.1
| 85.1
| ### |
2012-Dec-20 Thu
| 3.79
| 3.79
| 3.73
| 3.73
| 698,347
| 2,625,784
| 18.4
| 18.4
| ### |
2012-Dec-19 Wed
| ###
| ###
| 3.7
| 3.79
|
|
| ###
| ###
| ### |
2012-Dec-18 Tue
| 4
| 4
| 3.85
| ###
| 491,182
| 1,927,889
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| 4
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
| 251,543
| 0
| 16.4
| 16.4
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-12 Wed
| ###
| ###
| ###
| ###
| 338,474
| 0
| 89.2
| 89.2
| 0.0 |
2012-Dec-11 Tue
| ###
| 4
| ###
| ###
| 173,373
| 346,746
| ###
| ###
| 0.0 |
2012-Dec-10 Mon
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
| 455,926
| 0
| 81.9
| 81.9
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| ###
| ###
| ###
| ###
| 255,924
| 0
| ###
| ###
| 0.0 |
2012-Dec-04 Tue
| ###
| ###
| ###
| ###
| 263,328
| 0
| 24.2
| 24.2
| 0.0 |
2012-Dec-03 Mon
| 4.23
| 4.23
| ###
| ###
| 216,371
| 457,624
| ###
| ###
| 0.0 |
2012-Nov-30 Fri
| ###
| 4.2
| ###
| ###
| 290,478
| ###
| ###
| ###
| 0.0 |
2012-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-28 Wed
| 4.2
| 4.24
| ###
| ###
| 215,454
| ###
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| ###
| 4.25
| ###
| 4.24
| 131,846
| 280,172
| ###
| ###
| 0.3 |
2012-Nov-26 Mon
| 4.4
| 4.4
| 4.21
| 4.28
|
|
| ###
| ###
| 0.3 |
2012-Nov-23 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-22 Thu
| 4.28
| 4.4
| 4.28
| 4.4
|
|
| 88.0
| 88.0
| 0.3 |
2012-Nov-21 Wed
| 4.29
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2012-Nov-20 Tue
| ###
| 4.41
| 4.26
| 4.29
|
|
| 16.5
| 16.5
| ### |
2012-Nov-19 Mon
| 4.4
| 4.4
| 4.29
| ###
| 171,243
| 744,050
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| 4.22
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
| 528,028
| 0
| 93.0
| 93.0
| 0.0 |
2012-Nov-14 Wed
| ###
| ###
| ###
| 4.21
|
|
| ###
| ###
| ### |
2012-Nov-13 Tue
| 4.55
| 4.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-12 Mon
| 4.58
| 4.59
| 4.49
| 4.55
| 158,684
| 720,425
| ###
| ###
| 0.3 |
2012-Nov-09 Fri
| ###
| ###
| 4.46
| 4.5
|
|
| ###
| ###
| ### |
2012-Nov-08 Thu
| 4.5
| ###
| 4.43
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2012-Nov-07 Wed
| ###
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2012-Nov-06 Tue
| 4.27
| ###
| 4.26
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2012-Nov-05 Mon
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| 4.41
| 4.42
| ###
| ###
| 167,056
| ###
| ###
| ###
| 0.0 |
2012-Nov-01 Thu
| 4.43
| 4.5
| ###
| 4.4
|
|
| 31.7
| 31.7
| 0.3 |
2012-Oct-31 Wed
| 4.43
| 4.43
| ###
| 4.42
|
|
| 27.2
| 27.2
| 0.3 |
2012-Oct-30 Tue
| 4.29
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-29 Mon
| 4.25
| ###
| 4.25
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2012-Oct-26 Fri
| 4.46
| 4.56
| 4.22
| 4.27
| 389,072
| 1,708,026
| ###
| ###
| ### |
2012-Oct-25 Thu
| ###
| ###
| 4.43
| 4.43
| 406,748
| 900,946
| ###
| ###
| ### |
2012-Oct-24 Wed
| ###
| ###
| 4.575
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| 4.74
| 4.8
| 4.71
| 4.77
|
|
| 75.7
| 75.7
| ### |
2012-Oct-22 Mon
| 4.74
| 4.83
| 4.74
| 4.75
| 371,079
| ###
| ###
| ###
| ### |
2012-Oct-19 Fri
| 4.79
| 4.89
| 4.75
| 4.85
| 382,084
| 1,841,644
| 75.5
| 75.5
| ### |
2012-Oct-18 Thu
| 4.81
| ###
| 4.78
| 4.83
| 338,454
| ###
| ###
| ###
| 0.3 |
2012-Oct-17 Wed
| ###
| 4.72
| ###
| ###
| 349,574
| ###
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| 4.56
| 4.7
| 4.53
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2012-Oct-15 Mon
| 4.82
| 4.82
| 4.73
| 4.75
|
|
| 20.9
| 20.9
| ### |
2012-Oct-12 Fri
| 4.82
| 4.86
| 4.81
| 4.86
| 112,980
| 546,258
| ###
| ###
| 0.3 |
2012-Oct-11 Thu
| 4.77
| 4.84
| 4.76
| 4.82
|
|
| 79.2
| 79.2
| 0.3 |
2012-Oct-10 Wed
| 4.78
| 4.89
| 4.75
| 4.85
|
|
| 81.2
| 81.2
| ### |
2012-Oct-09 Tue
| 4.8
| ###
| 4.7
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2012-Oct-08 Mon
| 5
| 5
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2012-Oct-05 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2012-Oct-04 Thu
| ###
| ###
| 4.89
| ###
|
|
| 66.9
| 66.9
| 0.0 |
Server processing from 2024-06-26 14:30:02 thru 2024-06-26 14:30:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|