TrivarX Ltd Historical Data - TRI | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
TrivarX Ltd (TRI)
TrivarX Ltd (TRI) Historical

TrivarX Ltd (TRI)

0.019

-0.001

(-5.00%)

Closed September 24 1:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.002	-9.52380952381	0.021	0.022	0.019	144174	0.02034482	DE
4	-0.006	-24	0.025	0.025	0.018	169213	0.02094513	DE
12	-0.006	-24	0.025	0.045	0.018	1349721	0.02957821	DE
26	-0.01	-34.4827586207	0.029	0.045	0.018	1321440	0.02918725	DE
52	0.018	1800	0.001	0.045	0.001	933147	0.02803035	DE
156	0.018	1800	0.001	0.045	0.001	933147	0.02803035	DE
260	0.018	1800	0.001	0.045	0.001	933147	0.02803035	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727072100	0.02	-0.001	-4.76	0.02	0.021	0.02	23278
1726812900	0.021	0	0.00	0.022	0.022	0.021	70022
1726726500	0.021	0.002	10.53	0.019	0.021	0.019	411172
1726640100	0.019	-0.001	-5.00	0.02	0.02	0.019	232621
1726553700	0.02	0	0.00	0.02	0.02	0.02	1960
1726467300	0.02	-0.001	-4.76	0.021	0.021	0.02	5094
1726208100	0.021	0.001	5.00	0.021	0.021	0.021	150000
1726121700	0.02	0	0.00	0.02	0.021	0.018	761019
1726035300	0.02	-0.001	-4.76	0.021	0.021	0.02	326021
1725948900	0.021	-0.002	-8.70	0.022	0.022	0.021	415079
1725862500	0.023	0.001	4.55	0.023	0.023	0.023	86
1725603300	0.022	0	0.00	0.022	0.022	0.022	13347
1725516900	0.022	0	0.00	0.022	0.022	0.022	2000
1725430500	0.022	0	0.00	0.022	0.022	0.022	46237
1725344100	0.022	0	0.00	0.021	0.022	0.021	159773
1725257700	0.022	-0.002	-8.33	0.024	0.024	0.022	68795
1724998500	0.024	0.003	14.29	0.022	0.024	0.022	86668
1724912100	0.021	-0.003	-12.50	0.023	0.023	0.021	449999
1724825700	0.024	0	0.00	0.024	0.024	0.024	161875
1724739300	0.024	0	0.00	0.024	0.024	0.024	0
1724652900	0.024	0	0.00	0.025	0.025	0.024	10082
1724393700	0.024	0.002	9.09	0.021	0.024	0.021	114043
1724307300	0.022	0	0.00	0.022	0.022	0.022	0
1724220900	0.022	-0.001	-4.35	0.02	0.022	0.02	860240
1724134500	0.023	0.001	4.55	0.022	0.023	0.021	634192
1724048100	0.022	0	0.00	0.022	0.022	0.022	186961
1723788900	0.022	0.001	4.76	0.022	0.022	0.022	15450
1723702500	0.021	-0.001	-4.55	0.022	0.022	0.021	329150
1723616100	0.022	0.001	4.76	0.021	0.023	0.021	150955
1723529700	0.021	-0.002	-8.70	0.021	0.022	0.02	1480938
1723443300	0.023	-0.0005	-2.13	0.023	0.023	0.021	3496389
1723184100	0.0235	0.0005	2.17	0.023	0.024	0.023	691090
1723097700	0.023	-0.002	-8.00	0.025	0.025	0.023	1379329
1723011300	0.025	0	0.00	0.025	0.025	0.025	536620
1722924900	0.025	0	0.00	0.024	0.025	0.024	848997
1722838500	0.025	-0.004	-13.79	0.029	0.029	0.025	3668474
1722579300	0.029	0	0.00	0.028	0.029	0.027	1793566
1722492900	0.029	0.003	11.54	0.027	0.029	0.027	1377021
1722406500	0.026	-0.006	-18.75	0.034	0.035	0.026	7599773
1722320100	0.032	-0.005	-13.51	0.041	0.045	0.032	22294693
1722233700	0.037	0	0.00	0.037	0.037	0.037	0
1721974500	0.037	0.003	8.82	0.036	0.037	0.036	1217100
1721888100	0.034	-0.002	-5.56	0.036	0.036	0.034	889715
1721801700	0.036	0	0.00	0.036	0.036	0.036	5547
1721715300	0.036	0	0.00	0.036	0.036	0.036	5482
1721628900	0.036	0	0.00	0.036	0.036	0.034	390238
1721369700	0.036	0.002	5.88	0.034	0.036	0.034	290534
1721283300	0.034	-0.0015	-4.23	0.034	0.034	0.034	352036
1721196900	0.0354999	-0.0005	-1.39	0.036	0.036	0.0354999	531083
1721110500	0.036	0	0.00	0.036	0.036	0.035	907919
1721024100	0.036	-0.001	-2.70	0.035	0.037	0.035	1572635
1720764900	0.037	0.003	8.82	0.034	0.037	0.033	2391169
1720678500	0.034	0.002	6.25	0.033	0.036	0.032	5124829
1720592100	0.032	0.004	14.29	0.028	0.033	0.028	6911580
1720505700	0.028	0	0.00	0.028	0.028	0.028	0
1720419300	0.028	0.003	12.00	0.026	0.028	0.026	566025
1720160100	0.025	-0.001	-3.85	0.026	0.026	0.025	411237
1720073700	0.026	-0.001	-3.70	0.026	0.026	0.026	38643
1719987300	0.027	0	0.00	0.027	0.027	0.027	0
1719900900	0.027	0	0.00	0.027	0.027	0.027	37037
1719814500	0.027	0.002	8.00	0.025	0.027	0.025	738393
1719555300	0.025	0	0.00	0.025	0.025	0.025	185400
1719468900	0.025	0.001	4.17	0.024	0.029	0.024	2113509
1719382500	0.024	-0.001	-4.00	0.026	0.026	0.024	196923
1719296100	0.025	0.001	4.17	0.024	0.026	0.024	111038
1719209700	0.024	-0.001	-4.00	0.026	0.027	0.024	1712704
1718950500	0.025	0	0.00	0.025	0.026	0.025	2106605

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions