Transmetro Corporation Limited (TCO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:15PM AEDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 10 Oct 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 3,000 |
| 09 Oct 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 08 Oct 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 28 |
| 07 Oct 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 11 |
| 04 Oct 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 03 Oct 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 6,946 |
| 02 Oct 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 01 Oct 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 30 Sept 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 27 Sept 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 26 Sept 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 25 Sept 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 24 Sept 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 23 Sept 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 20 Sept 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 19 Sept 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 18 Sept 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 17 Sept 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 16 Sept 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 13 Sept 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 12 Sept 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 18 |
| 11 Sept 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 10 Sept 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 09 Sept 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 06 Sept 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 357 |
| 05 Sept 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 04 Sept 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 03 Sept 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 02 Sept 2024 | 1.7650 | 1.7650 | 1.7600 | 1.7600 | 1.7600 | 625 |
| 30 Aug 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 29 Aug 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 28 Aug 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 27 Aug 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 8 |
| 26 Aug 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 502 |
| 23 Aug 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 22 Aug 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,600 |
| 21 Aug 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 3 |
| 20 Aug 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 19 Aug 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 166 |
| 16 Aug 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 15 Aug 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 14 Aug 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 19 |
| 13 Aug 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 12 Aug 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 09 Aug 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 08 Aug 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 07 Aug 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 06 Aug 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 05 Aug 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 02 Aug 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1,613 |
| 01 Aug 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 31 July 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 19 |
| 30 July 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 7 |
| 29 July 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 26 July 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 25 July 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 24 July 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 23 July 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1,753 |
| 22 July 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 19 July 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 18 July 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 17 July 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 16 July 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 15 July 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 12 July 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 11 July 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 11 July 2024 | 0.05 Dividend | |||||
| 10 July 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 09 July 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 08 July 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 05 July 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 04 July 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 03 July 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | 96 |
| 02 July 2024 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.7951 | - |
| 01 July 2024 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.7951 | 1 |
| 28 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 27 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 26 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 25 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 24 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 21 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 20 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 19 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 18 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 17 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 14 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 13 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 12 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 11 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 07 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 06 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 05 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 04 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 03 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 31 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 30 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | - |
| 29 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8000 | 76 |
| 28 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7027 | - |
| 27 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7027 | - |
| *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.