Thrive Tribe Technologies Ltd (1TT)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -25 | 0.004 | 0.004 | 0.0025 | 6013408 | 0.00275325 | DE |
| 4 | -0.009 | -75 | 0.012 | 0.013 | 0.0025 | 6757457 | 0.0038797 | DE |
| 12 | -0.012 | -80 | 0.015 | 0.022 | 0.0025 | 2794115 | 0.00496815 | DE |
| 26 | -0.014 | -82.3529411765 | 0.017 | 0.029 | 0.0025 | 1450042 | 0.00667697 | DE |
| 52 | -0.035 | -92.1052631579 | 0.038 | 0.041 | 0.0025 | 897582 | 0.01112645 | DE |
| 156 | -0.017 | -85 | 0.02 | 0.043 | 0.0025 | 933722 | 0.01460765 | DE |
| 260 | -0.017 | -85 | 0.02 | 0.043 | 0.0025 | 933722 | 0.01460765 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719468900 | 0.003 | -0.0005 | -14.29 | 0.003 | 0.003 | 0.003 | 43333 |
| 1719382500 | 0.0035 | 0.0005 | 16.67 | 0.003 | 0.004 | 0.0025 | 3972735 |
| 1719296100 | 0.003 | 0.0005 | 20.00 | 0.003 | 0.003 | 0.0025 | 2254440 |
| 1719209700 | 0.0025 | -0.0015 | -37.50 | 0.0035 | 0.0035 | 0.0025 | 22163576 |
| 1718950500 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 625000 |
| 1718864100 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 1051287 |
| 1718777700 | 0.004 | 0.0005 | 14.29 | 0.003 | 0.004 | 0.003 | 274129 |
| 1718691300 | 0.0035 | -0.0005 | -12.50 | 0.0035 | 0.0035 | 0.0035 | 163 |
| 1718604900 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 2115411 |
| 1718345700 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.0035 | 4380348 |
| 1718259300 | 0.004 | 0 | 0.00 | 0.005 | 0.005 | 0.0035 | 25230319 |
| 1718172900 | 0.004 | -0.006 | -60.00 | 0.008 | 0.009 | 0.0035 | 55542798 |
| 1718086500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1767 |
| 1717740900 | 0.01 | 0.001 | 11.11 | 0.009 | 0.01 | 0.009 | 333601 |
| 1717654500 | 0.009 | -0.003 | -25.00 | 0.012 | 0.012 | 0.009 | 2889056 |
| 1717568100 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 12500 |
| 1717481700 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 135686 |
| 1717395300 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 10075 |
| 1717136100 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1717049700 | 0.012 | 0 | 0.00 | 0.012 | 0.013 | 0.011 | 641335 |
| 1716963300 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 1406822 |
| 1716876900 | 0.012 | -0.001 | -7.69 | 0.012 | 0.012 | 0.012 | 165573 |
| 1716790500 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1716531300 | 0.013 | -0.001 | -7.14 | 0.013 | 0.013 | 0.012 | 150042 |
| 1716444900 | 0.014 | 0 | 0.00 | 0.013 | 0.014 | 0.013 | 168675 |
| 1716358500 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 32 |
| 1716272100 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 358 |
| 1716185700 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1715926500 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1715840100 | 0.014 | -0.002 | -12.50 | 0.016 | 0.016 | 0.014 | 329972 |
| 1715753700 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 28 |
| 1715667300 | 0.016 | 0.001 | 6.67 | 0.015 | 0.016 | 0.015 | 124723 |
| 1715580900 | 0.015 | 0 | 0.00 | 0.013 | 0.015 | 0.013 | 829776 |
| 1715321700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1715235300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.014 | 364013 |
| 1715148900 | 0.015 | 0.001 | 7.14 | 0.015 | 0.015 | 0.014 | 259630 |
| 1715062500 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.012 | 924817 |
| 1714976100 | 0.014 | 0.006 | 75.00 | 0.01 | 0.014 | 0.009 | 2427840 |
| 1714716900 | 0.008 | -0.006 | -42.86 | 0.013 | 0.013 | 0.008 | 2420882 |
| 1714630500 | 0.014 | -0.002 | -12.50 | 0.017 | 0.017 | 0.014 | 2367118 |
| 1714544100 | 0.016 | -0.001 | -5.88 | 0.017 | 0.017 | 0.016 | 309864 |
| 1714457700 | 0.017 | 0.001 | 6.25 | 0.016 | 0.017 | 0.016 | 16114 |
| 1714371300 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1714112100 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1713939300 | 0.016 | -0.002 | -11.11 | 0.017 | 0.017 | 0.016 | 985348 |
| 1713852900 | 0.018 | -0.001 | -5.26 | 0.019 | 0.019 | 0.017 | 18000 |
| 1713766500 | 0.019 | 0.001 | 5.56 | 0.019 | 0.02 | 0.019 | 83224 |
| 1713507300 | 0.018 | -0.002 | -10.00 | 0.016 | 0.018 | 0.016 | 62364 |
| 1713420900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1713334500 | 0.02 | 0.001 | 5.26 | 0.02 | 0.022 | 0.02 | 763491 |
| 1713248100 | 0.019 | 0.003 | 18.75 | 0.018 | 0.019 | 0.018 | 230484 |
| 1713161700 | 0.016 | 0.001 | 6.67 | 0.015 | 0.016 | 0.015 | 348383 |
| 1712902500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 75401 |
| 1712816100 | 0.015 | -0.001 | -6.25 | 0.015 | 0.015 | 0.015 | 35000 |
| 1712729700 | 0.016 | 0.001 | 6.67 | 0.016 | 0.016 | 0.016 | 200006 |
| 1712643300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 7928 |
| 1712553300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1712294100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 62548 |
| 1712207700 | 0.015 | 0.001 | 7.14 | 0.015 | 0.015 | 0.015 | 138929 |
| 1712121300 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1712034900 | 0.014 | -0.002 | -12.50 | 0.016 | 0.016 | 0.014 | 1073215 |
| 1711602900 | 0.016 | 0 | 0.00 | 0.017 | 0.017 | 0.016 | 311527 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
