360 Capital Group Limited (TGP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 47,042 |
| 20 May 2024 | 0.6100 | 0.6150 | 0.6100 | 0.6100 | 0.6100 | 96,757 |
| 17 May 2024 | 0.6150 | 0.6250 | 0.6150 | 0.6150 | 0.6150 | 39,691 |
| 16 May 2024 | 0.6150 | 0.6300 | 0.6100 | 0.6150 | 0.6150 | 64,759 |
| 15 May 2024 | 0.6400 | 0.6450 | 0.6150 | 0.6150 | 0.6150 | 557,124 |
| 14 May 2024 | 0.6400 | 0.6400 | 0.6250 | 0.6400 | 0.6400 | 9,286 |
| 13 May 2024 | 0.6450 | 0.6450 | 0.6250 | 0.6400 | 0.6400 | 121,135 |
| 10 May 2024 | 0.6450 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 47,231 |
| 09 May 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 52,083 |
| 08 May 2024 | 0.6450 | 0.6450 | 0.6200 | 0.6400 | 0.6400 | 145,065 |
| 07 May 2024 | 0.6450 | 0.6450 | 0.6400 | 0.6400 | 0.6400 | 126,300 |
| 06 May 2024 | 0.6350 | 0.6400 | 0.6250 | 0.6400 | 0.6400 | 142,047 |
| 03 May 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
| 02 May 2024 | 0.6300 | 0.6450 | 0.6250 | 0.6450 | 0.6450 | 238,548 |
| 01 May 2024 | 0.6300 | 0.6450 | 0.6300 | 0.6450 | 0.6450 | 43,686 |
| 30 Apr 2024 | 0.6450 | 0.6475 | 0.6300 | 0.6300 | 0.6300 | 88,616 |
| 29 Apr 2024 | 0.6450 | 0.6450 | 0.6350 | 0.6450 | 0.6450 | 229,274 |
| 26 Apr 2024 | 0.6450 | 0.6450 | 0.6350 | 0.6450 | 0.6450 | 32,099 |
| 24 Apr 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 44,631 |
| 23 Apr 2024 | 0.6450 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 67,260 |
| 22 Apr 2024 | 0.6400 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | 56,813 |
| 19 Apr 2024 | 0.6400 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | 151,545 |
| 18 Apr 2024 | 0.6450 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 3,803 |
| 17 Apr 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 149,584 |
| 16 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 84,966 |
| 15 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 20,033 |
| 12 Apr 2024 | 0.6600 | 0.6650 | 0.6400 | 0.6450 | 0.6450 | 26,120 |
| 11 Apr 2024 | 0.6450 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 29,216 |
| 10 Apr 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 144,589 |
| 09 Apr 2024 | 0.6400 | 0.6450 | 0.6350 | 0.6400 | 0.6400 | 572,209 |
| 08 Apr 2024 | 0.6600 | 0.6600 | 0.6150 | 0.6400 | 0.6400 | 307,369 |
| 05 Apr 2024 | 0.6600 | 0.6600 | 0.6350 | 0.6350 | 0.6350 | 112,041 |
| 04 Apr 2024 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 199,299 |
| 03 Apr 2024 | 0.6200 | 0.6350 | 0.6100 | 0.6350 | 0.6350 | 146,674 |
| 02 Apr 2024 | 0.6200 | 0.6300 | 0.6150 | 0.6300 | 0.6300 | 270,441 |
| 28 Mar 2024 | 0.5700 | 0.6400 | 0.5700 | 0.6300 | 0.6300 | 1,057,144 |
| 27 Mar 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5350 | 0.5350 | 250,422 |
| 26 Mar 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 41,670 |
| 25 Mar 2024 | 0.5350 | 0.5425 | 0.5350 | 0.5350 | 0.5350 | 50,785 |
| 22 Mar 2024 | 0.5450 | 0.5500 | 0.5350 | 0.5350 | 0.5350 | 175,688 |
| 21 Mar 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5450 | 0.5450 | 47,443 |
| 20 Mar 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 76,227 |
| 19 Mar 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 43,812 |
| 18 Mar 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 54,679 |
| 15 Mar 2024 | 0.5300 | 0.5300 | 0.5250 | 0.5250 | 0.5250 | 11,865 |
| 14 Mar 2024 | 0.5450 | 0.5450 | 0.5300 | 0.5300 | 0.5300 | 14,431 |
| 13 Mar 2024 | 0.5450 | 0.5450 | 0.5300 | 0.5300 | 0.5300 | 5,588 |
| 12 Mar 2024 | 0.5450 | 0.5475 | 0.5450 | 0.5450 | 0.5450 | 96,002 |
| 11 Mar 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 40,232 |
| 08 Mar 2024 | 0.5350 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 108,925 |
| 07 Mar 2024 | 0.5350 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 58,027 |
| 06 Mar 2024 | 0.5450 | 0.5450 | 0.5350 | 0.5350 | 0.5350 | 17,055 |
| 05 Mar 2024 | 0.5300 | 0.5450 | 0.5300 | 0.5450 | 0.5450 | 11,113 |
| 04 Mar 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5400 | 12 |
| 01 Mar 2024 | 0.5250 | 0.5500 | 0.5250 | 0.5450 | 0.5450 | 54,151 |
| 29 Feb 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 183,371 |
| 28 Feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 85,809 |
| 27 Feb 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | 0.5500 | 21,901 |
| 26 Feb 2024 | 0.5450 | 0.5600 | 0.5450 | 0.5500 | 0.5500 | 56,689 |
| 23 Feb 2024 | 0.5500 | 0.5550 | 0.5400 | 0.5450 | 0.5450 | 724,017 |
| 22 Feb 2024 | 0.5300 | 0.5550 | 0.5250 | 0.5550 | 0.5550 | 151,254 |
| 21 Feb 2024 | 0.5100 | 0.5350 | 0.5100 | 0.5350 | 0.5350 | 562,297 |
| 20 Feb 2024 | 0.5200 | 0.5350 | 0.5100 | 0.5250 | 0.5250 | 358,131 |
| 19 Feb 2024 | 0.5100 | 0.5250 | 0.5050 | 0.5250 | 0.5250 | 534,911 |
| 16 Feb 2024 | 0.5050 | 0.5250 | 0.5050 | 0.5250 | 0.5250 | 156,758 |
| 15 Feb 2024 | 0.5000 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 171,685 |
| 14 Feb 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 327,476 |
| 13 Feb 2024 | 0.4950 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 112,768 |
| 12 Feb 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 123,390 |
| 09 Feb 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4950 | 0.4950 | 561,641 |
| 08 Feb 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 108,819 |
| 07 Feb 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 36,155 |
| 06 Feb 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 71,687 |
| 05 Feb 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 15,369 |
| 02 Feb 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | 67,703 |
| 01 Feb 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5150 | 0.5150 | 11,059 |
| 31 Jan 2024 | 0.5050 | 0.5150 | 0.5000 | 0.5050 | 0.5050 | 59,416 |
| 30 Jan 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 139,653 |
| 29 Jan 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 131,996 |
| 25 Jan 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 82,572 |
| 24 Jan 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 49,437 |
| 23 Jan 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 353,912 |
| 22 Jan 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 10,514 |
| 19 Jan 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 59,209 |
| 18 Jan 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 119,947 |
| 17 Jan 2024 | 0.5050 | 0.5050 | 0.4850 | 0.5050 | 0.5050 | 619,205 |
| 16 Jan 2024 | 0.5350 | 0.5350 | 0.4100 | 0.5100 | 0.5100 | 1,329,586 |
| 15 Jan 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 49,251 |
| 12 Jan 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 9,629 |
| 11 Jan 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 93,500 |
| 10 Jan 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 42,420 |
| 09 Jan 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 08 Jan 2024 | 0.5700 | 0.5700 | 0.5450 | 0.5450 | 0.5450 | 136,589 |
| 05 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 10,000 |
| 04 Jan 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5750 | 0.5750 | 2,051 |
| 03 Jan 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5550 | 0.5550 | 257,913 |
| 02 Jan 2024 | 0.5600 | 0.5700 | 0.5550 | 0.5600 | 0.5600 | 93,010 |
| 29 Dec 2023 | 0.5600 | 0.5850 | 0.5600 | 0.5850 | 0.5850 | 75,261 |
| 28 Dec 2023 | 0.5600 | 0.5700 | 0.5550 | 0.5700 | 0.5700 | 2,473 |
| 28 Dec 2023 | 0.02 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.