Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 24-Jun-17 02:16:08 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(TRY) TROY RESOURCES LIMITED Daily Prices Page 12...

     Prev Section TOC    Company Info for TRY    Limits Next Section


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 14th June 2024
Latest price with VOLUME for TRY .. Friday 27th August 2021

TRY is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.0325 1 0.0
MAX ### 28,795,845 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for TRY    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 Next >>


End of day Prices (full format),

225 Days for (TRY) TROY RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2013-Aug-26 Mon 1.89 2 1.89 ### 2,379,126 ### ### ### 0.0
2013-Aug-23 Fri 1.8 1.845 1.785 1.83 671,450 1,218,681 79.1 79.1 ###
2013-Aug-22 Thu 1.83 1.86 1.725 1.73 1,178,955 2,113,276 7.0 7.0 ###
2013-Aug-21 Wed ### 2 1.82 1.83 1,021,544 1,951,149 ### ### ###
2013-Aug-20 Tue 1.79 ### ### ### ### ### 0.0
2013-Aug-19 Mon 1.72 1.84 1.72 1.83 5,407,552 9,625,442 ### ### ###
2013-Aug-16 Fri 1.71 1.775 ### ### 1,715,846 ### 19.1 19.1 0.0
2013-Aug-15 Thu 1.59 ### 1.59 ### 94.8 94.8 0.0
2013-Aug-14 Wed 1.51 1.57 1.47 1.57 1,137,324 ### ### ### 0.1
2013-Aug-13 Tue 1.5 ### ### ### ### ### 0.0
2013-Aug-12 Mon ### 1.485 ### 1.485 ### ### ###
2013-Aug-09 Fri ### ### ### ### 1,122,082 0 81.0 81.0 0.0
2013-Aug-08 Thu ### ### 1.285 1.29 ### ### 0.1
2013-Aug-07 Wed 1.345 1.345 ### ### 34.2 34.2 0.0
2013-Aug-06 Tue 1.285 ### ### ### 91.7 91.7 0.0
2013-Aug-05 Mon 1.27 ### 1.22 ### 28.8 28.8 0.0
2013-Aug-02 Fri ### 1.355 1.255 1.27 922,653 ### ### ### ###
2013-Aug-01 Thu ### ### ### ### 17.3 17.3 0.0
2013-Jul-31 Wed 1.445 1.445 ### ### ### ### 0.0
2013-Jul-30 Tue 1.44 1.46 1.4 ### 1,312,651 ### ### ### 0.0
2013-Jul-29 Mon ### 1.52 1.42 ### 432,944 636,427 ### ### 0.0
2013-Jul-26 Fri 1.47 1.52 1.42 1.49 81.7 81.7 ###
2013-Jul-25 Thu 1.45 1.485 1.425 1.45 72.1 72.1 ###
2013-Jul-24 Wed 1.5 ### ### 1.51 1,432,342 0 ### ### 0.1
2013-Jul-23 Tue 1.49 ### 1.455 ### 2,274,341 1,654,583 ### ### 0.0
2013-Jul-22 Mon 1.49 1.49 1.4 1.4 1,498,521 ### 4.8 4.8 ###
2013-Jul-19 Fri 1.5 1.51 1.375 1.41 5.7 5.7 ###
2013-Jul-18 Thu 1.485 1.49 1.41 1.47 1,287,441 1,866,789 24.2 24.2 ###
2013-Jul-17 Wed 1.51 1.54 1.49 ### 316,481 ### ### ### 0.0
2013-Jul-16 Tue 1.52 ### 1.475 1.5 382,147 ### 22.8 22.8 0.1
2013-Jul-15 Mon ### 1.655 1.51 1.525 3.1 3.1 0.1
2013-Jul-12 Fri ### 1.72 1.59 ### 485,189 802,987 ### ### 0.0
2013-Jul-11 Thu 1.46 ### 1.46 1.59 ### ### ###
2013-Jul-10 Wed ### ### ### 1.4 253,981 0 ### ### ###
2013-Jul-09 Tue 1.46 1.46 ### 1.43 392,288 286,370 ### ### 0.1
2013-Jul-08 Mon 1.55 1.55 ### 1.43 412,777 ### 4.8 4.8 0.1
2013-Jul-05 Fri ### 1.625 1.55 ### 191,726 ### 13.1 13.1 0.0
2013-Jul-04 Thu ### 1.645 1.58 1.59 16.1 16.1 ###
2013-Jul-03 Wed 1.675 1.685 1.55 1.58 6.1 6.1 0.1
2013-Jul-02 Tue 1.625 ### ### ### 292,877 0 ### ### 0.0
2013-Jul-01 Mon 1.59 1.78 1.55 1.58 429,259 ### ### ### 0.1
2013-Jun-28 Fri 1.52 ### 1.49 1.53 ### ### ###
2013-Jun-27 Thu 1.45 1.545 ### ### 88.9 88.9 0.0
2013-Jun-26 Wed 1.575 ### 1.455 ### ### ### 0.0
2013-Jun-25 Tue 1.81 1.81 1.53 1.585 ### ### ###
2013-Jun-24 Mon ### ### 1.81 1.82 682,827 617,958 ### ### ###
2013-Jun-21 Fri ### ### ### 2.21 ### ### 0.2
2013-Jun-20 Thu ### ### ### 2.21 ### ### 0.2
2013-Jun-19 Wed ### ### ### ### 662,445 0 86.2 86.2 0.0
2013-Jun-18 Tue ### ### ### ### 1,018,849 0 10.7 10.7 0.0
2013-Jun-17 Mon ### ### ### ### ### ### 0.0
2013-Jun-14 Fri 1.855 1.945 1.855 ### 647,159 ### 79.6 79.6 0.0
2013-Jun-13 Thu 1.82 1.89 1.82 1.88 92.1 92.1 0.1
2013-Jun-12 Wed 1.825 1.875 ### ### 327,153 ### ### ### 0.0
2013-Jun-11 Tue ### ### ### 1.88 ### ### 0.1
2013-Jun-07 Fri 1.945 ### ### ### 932,321 0 ### ### 0.0
2013-Jun-06 Thu ### ### ### ### 79.8 79.8 0.0
2013-Jun-05 Wed ### ### ### ### ### ### 0.0
2013-Jun-04 Tue ### ### ### 2 83.3 83.3 0.1
2013-Jun-03 Mon ### ### 1.685 1.945 ### ### 0.1
2013-May-31 Fri 1.845 1.845 ### 1.725 2,200,274 2,029,752 ### ### ###
2013-May-30 Thu ### 1.85 1.76 1.77 472,025 ### ### ### ###
2013-May-29 Wed 1.75 1.78 1.7 1.77 197,446 343,556 75.6 75.6 ###
2013-May-28 Tue 1.7 1.81 1.7 1.75 324,072 568,746 ### ### 0.1
2013-May-27 Mon 1.775 1.8 ### 1.74 134,589 ### 21.5 21.5 0.1
2013-May-24 Fri 1.75 1.79 ### 1.775 ### ### ###
2013-May-23 Thu 1.685 1.74 ### ### 85.1 85.1 0.0
2013-May-22 Wed 1.76 ### 1.75 1.77 ### ### ###
2013-May-21 Tue ### ### 1.72 1.75 306,344 263,455 82.4 82.4 0.1
2013-May-20 Mon ### 1.72 ### ### 228,448 ### ### ### 0.0
2013-May-17 Fri ### ### ### 1.7 335,621 0 88.6 88.6 ###
2013-May-16 Thu 1.71 1.71 ### 1.675 25.1 25.1 ###
2013-May-15 Wed ### ### ### 1.745 ### ### 0.1
2013-May-14 Tue ### 1.925 1.81 ### 11.2 11.2 0.0
2013-May-13 Mon ### ### ### 1.88 297,041 0 10.4 10.4 0.1
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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-17 02:16:08 thru 2024-06-17 02:16:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000