The Reject Shop Limited Historical Data - TRS | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
The Reject Shop Limited (TRS)
The Reject Shop Limited (TRS) Historical

The Reject Shop Limited (TRS)

4.36

-0.10

( -2.24% )

Updated: 22:17:19

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.26	-5.62770562771	4.62	4.73	4.3	56542	4.55026957	DE
4	-0.24	-5.21739130435	4.6	4.74	4.3	35758	4.53741083	DE
12	-1.08	-19.8529411765	5.44	5.57	4.3	27851	4.72629375	DE
26	-1.34	-23.5087719298	5.7	5.84	4.3	19842	4.9555669	DE
52	-0.19	-4.17582417582	4.55	6.08	4.24	20811	5.01569154	DE
156	-2.44	-35.8823529412	6.8	7.6	2.82	42012	5.11571905	DE
260	2.25	106.63507109	2.11	8.5	1.81	92468	5.33526551	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713334500	4.46	0	0.00	4.5199999	4.5199999	4.44	25433
1713248100	4.46	-0.04	-0.89	4.5	4.5	4.41	94412
1713161700	4.5	-0.05	-1.10	4.55	4.5599999	4.46	52139
1712902500	4.55	-0.11	-2.36	4.69	4.69	4.51	51017
1712816100	4.66	-0.04	-0.85	4.64	4.73	4.5599999	39784
1712729700	4.7	0.1	2.17	4.62	4.71	4.57	45360
1712643300	4.6	0.11	2.45	4.5	4.6	4.45	38746
1712556900	4.49	-0.05	-1.10	4.47	4.5599999	4.44	41506
1712294100	4.54	0.04	0.89	4.54	4.54	4.43	22870
1712207700	4.5	0.07	1.58	4.53	4.55	4.49	15405
1712121300	4.43	-0.07	-1.56	4.47	4.485	4.43	27887
1712034900	4.5	-0.14	-3.02	4.57	4.61	4.44	33422
1711602900	4.64	0.07	1.53	4.6	4.74	4.54	33914
1711516500	4.57	0.17	3.86	4.65	4.65	4.42	14847
1711430100	4.4	-0.04	-0.90	4.42	4.44	4.4	6971
1711343700	4.44	-0.06	-1.33	4.5	4.53	4.42	38734
1711084500	4.5	-0.1	-2.07	4.5199999	4.63	4.48	44218
1710998100	4.595	0.06	1.43	4.6	4.63	4.55	22792
1710911700	4.53	-0.09	-1.84	4.6	4.61	4.48	25367
1710825300	4.615	0	0.11	4.55	4.64	4.48	52491
1710738900	4.61	-0.01	-0.22	4.58	4.65	4.5599999	26799
1710479700	4.62	-0.06	-1.28	4.66	4.68	4.5599999	22734
1710393300	4.68	-0.16	-3.31	4.85	4.85	4.62	39290
1710306900	4.84	0.04	0.83	4.85	4.86	4.73	22557
1710220500	4.8	0.11	2.35	4.7699999	4.88	4.66	56951
1710134100	4.69	0.05	1.08	4.79	4.83	4.66	17096
1709874900	4.64	-0.07	-1.49	4.61	4.89	4.61	59537
1709788500	4.71	-0.01	-0.21	4.72	4.74	4.6	7341
1709702100	4.72	0.12	2.61	4.6	4.78	4.5599999	57452
1709615700	4.6	-0.1	-2.13	4.7	4.72	4.6	6625
1709529300	4.7	0.09	1.95	4.69	4.7	4.585	31600
1709270100	4.61	-0.25	-5.14	4.8099999	4.84	4.61	25548
1709183700	4.86	0.07	1.46	4.74	4.86	4.59	82640
1709097300	4.79	-0.02	-0.42	4.79	4.88	4.74	15266
1709010900	4.8099999	-0.02	-0.41	4.8	4.87	4.7	12485
1708924500	4.83	0.02	0.42	4.85	4.94	4.7699999	38661
1708665300	4.8099999	0.26	5.71	4.75	4.91	4.75	40225
1708578900	4.55	-0.82	-15.27	5.24	5.24	4.34	106476
1708492500	5.37	0.12	2.29	5.25	5.37	5.23	25178
1708406100	5.25	0.05	0.96	5.2	5.25	5.15	26892
1708319700	5.2	0.04	0.68	5.2	5.2	5.0599999	23246
1708060500	5.165	-0.04	-0.67	5.09	5.165	5.07	8218
1707974100	5.2	0	0.00	5.22	5.22	5.15	22461
1707887700	5.2	0	0.00	5.2	5.23	5.16	16612
1707801300	5.2	-0.02	-0.38	5.25	5.25	5.19	14462
1707714900	5.22	0.08	1.56	5.2	5.2699999	5.2	8663
1707455700	5.14	-0.27	-4.99	5.28	5.28	5.08	9813
1707369300	5.41	0.14	2.66	5.2	5.41	5.2	3667
1707282900	5.2699999	-0.11	-2.04	5.45	5.45	5.21	5058
1707196500	5.38	-0.02	-0.37	5.38	5.41	5.25	8939
1707110100	5.4	-0.01	-0.18	5.4	5.5	5.24	13138
1706850900	5.41	-0.01	-0.18	5.49	5.49	5.41	1938
1706764500	5.42	0.02	0.37	5.4	5.42	5.39	10694
1706678100	5.4	-0.08	-1.46	5.46	5.46	5.35	4811
1706591700	5.48	-0.06	-1.08	5.47	5.48	5.47	2457
1706505300	5.54	0.09	1.65	5.49	5.57	5.49	10935
1706159700	5.45	0.02	0.37	5.45	5.47	5.45	7785
1706073300	5.43	0.03	0.56	5.44	5.45	5.38	5018
1705986900	5.4	-0.01	-0.18	5.41	5.46	5.37	1210
1705900500	5.41	0.01	0.19	5.45	5.46	5.2	24999
1705641300	5.4	0	0.00	5.4	5.4	5.4	0
1705554900	5.4	-0.03	-0.55	5.4	5.45	5.23	13820

The Reject Shop

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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