TMK Energy Limited (TMK.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0030

0.0000

(0.00%)

At close: 10:09AM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	228,323
24 Apr 2024	0.0030	0.0035	0.0030	0.0035	0.0035	478,454
23 Apr 2024	0.0030	0.0035	0.0030	0.0030	0.0030	3,687,215
22 Apr 2024	0.0040	0.0040	0.0030	0.0030	0.0030	6,759,080
19 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	36,918,818
18 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100,000
17 Apr 2024	0.0040	0.0040	0.0035	0.0035	0.0035	1,335,260
16 Apr 2024	0.0040	0.0040	0.0030	0.0030	0.0030	876,102
15 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	6,760
12 Apr 2024	0.0035	0.0035	0.0030	0.0030	0.0030	1,087,423
11 Apr 2024	0.0040	0.0040	0.0030	0.0030	0.0030	903,699
10 Apr 2024	0.0030	0.0040	0.0030	0.0035	0.0035	8,010,811
09 Apr 2024	0.0040	0.0040	0.0030	0.0030	0.0030	22,929,067
08 Apr 2024	0.0035	0.0035	0.0030	0.0035	0.0035	1,448,016
05 Apr 2024	0.0040	0.0040	0.0030	0.0030	0.0030	61,925,665
04 Apr 2024	0.0040	0.0040	0.0035	0.0035	0.0035	2,376,591
03 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	70,000
02 Apr 2024	0.0040	0.0040	0.0030	0.0035	0.0035	3,021,610
28 Mar 2024	0.0035	0.0035	0.0030	0.0030	0.0030	727,950
27 Mar 2024	0.0035	0.0035	0.0030	0.0030	0.0030	3,100,344
26 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	10,529,607
25 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	5,912,106
22 Mar 2024	0.0050	0.0050	0.0040	0.0040	0.0040	6,990,000
21 Mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	37,295,919
20 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
19 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
18 Mar 2024	0.0040	0.0045	0.0040	0.0040	0.0040	9,646,608
15 Mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	1,049,162
14 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	21,000
13 Mar 2024	0.0050	0.0050	0.0040	0.0040	0.0040	6,944,429
12 Mar 2024	0.0050	0.0050	0.0045	0.0050	0.0050	1,315,497
11 Mar 2024	0.0050	0.0050	0.0045	0.0050	0.0050	1,448,759
08 Mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	5,043,368
07 Mar 2024	0.0050	0.0050	0.0045	0.0050	0.0050	8,354,479
06 Mar 2024	0.0040	0.0050	0.0040	0.0040	0.0040	8,472,142
05 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	31,664
04 Mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	1,837,341
01 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	125,000
29 Feb 2024	0.0040	0.0050	0.0040	0.0050	0.0050	1,976,860
28 Feb 2024	0.0040	0.0050	0.0040	0.0050	0.0050	8,765,887
27 Feb 2024	0.0050	0.0050	0.0040	0.0050	0.0050	9,346,247
26 Feb 2024	0.0040	0.0045	0.0040	0.0040	0.0040	3,525,795
23 Feb 2024	0.0050	0.0050	0.0040	0.0040	0.0040	2,517,716
22 Feb 2024	0.0050	0.0050	0.0040	0.0040	0.0040	443,787
21 Feb 2024	0.0040	0.0050	0.0040	0.0050	0.0050	6,098,732
20 Feb 2024	0.0040	0.0050	0.0040	0.0040	0.0040	4,050,184
19 Feb 2024	0.0050	0.0050	0.0040	0.0040	0.0040	4,613,449
16 Feb 2024	0.0050	0.0050	0.0045	0.0050	0.0050	1,391,728
15 Feb 2024	0.0050	0.0050	0.0045	0.0050	0.0050	1,369,414
14 Feb 2024	0.0040	0.0050	0.0040	0.0050	0.0050	1,862,061
13 Feb 2024	0.0050	0.0050	0.0045	0.0050	0.0050	536,808
12 Feb 2024	0.0050	0.0050	0.0045	0.0045	0.0045	337,807
09 Feb 2024	0.0050	0.0050	0.0045	0.0045	0.0045	1,039,279
08 Feb 2024	0.0050	0.0060	0.0050	0.0050	0.0050	1,407,396
07 Feb 2024	0.0060	0.0060	0.0050	0.0050	0.0050	784,112
06 Feb 2024	0.0050	0.0060	0.0040	0.0060	0.0060	4,850,275
05 Feb 2024	0.0050	0.0055	0.0050	0.0050	0.0050	27,795,562
02 Feb 2024	0.0050	0.0055	0.0050	0.0050	0.0050	256,330
01 Feb 2024	0.0060	0.0060	0.0050	0.0060	0.0060	1,399,030
31 Jan 2024	0.0050	0.0060	0.0050	0.0060	0.0060	1,034,156
30 Jan 2024	0.0055	0.0060	0.0050	0.0050	0.0050	1,292,652
29 Jan 2024	0.0060	0.0065	0.0050	0.0055	0.0055	7,818,300
25 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	4,608,803
24 Jan 2024	0.0060	0.0065	0.0060	0.0060	0.0060	647,391
23 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	800,445
22 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,062,446
19 Jan 2024	0.0070	0.0070	0.0060	0.0070	0.0070	1,234,829
18 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	8,089,490
17 Jan 2024	0.0060	0.0070	0.0060	0.0065	0.0065	12,813,133
16 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	8,676,817
15 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	930,710
12 Jan 2024	0.0065	0.0070	0.0065	0.0070	0.0070	342,158
11 Jan 2024	0.0060	0.0060	0.0050	0.0060	0.0060	15,082,190
10 Jan 2024	0.0060	0.0060	0.0050	0.0060	0.0060	8,614,904
09 Jan 2024	0.0070	0.0070	0.0050	0.0060	0.0060	38,852,948
08 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	40,961,086
05 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	3,004,923
04 Jan 2024	0.0070	0.0070	0.0060	0.0070	0.0070	1,726,009
03 Jan 2024	0.0070	0.0080	0.0070	0.0080	0.0080	10,696,908
02 Jan 2024	0.0070	0.0075	0.0070	0.0070	0.0070	16,967,347
29 Dec 2023	0.0080	0.0080	0.0070	0.0075	0.0075	1,573,186
28 Dec 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,424,613
27 Dec 2023	0.0080	0.0080	0.0070	0.0070	0.0070	3,921,169
22 Dec 2023	0.0090	0.0090	0.0070	0.0080	0.0080	20,813,123
21 Dec 2023	0.0070	0.0090	0.0070	0.0080	0.0080	3,973,100
20 Dec 2023	0.0080	0.0080	0.0070	0.0070	0.0070	6,285,713
19 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	328,688
18 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	6,387,433
15 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	294,530
14 Dec 2023	0.0090	0.0100	0.0090	0.0090	0.0090	1,872,473
13 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	910,945
12 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	801,997
11 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	300,000
08 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	359,415
07 Dec 2023	0.0080	0.0100	0.0080	0.0100	0.0100	2,104,625
06 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	3,801,345
05 Dec 2023	0.0085	0.0085	0.0085	0.0085	0.0085	150,000
04 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,088,806
01 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	400,006
30 Nov 2023	0.0090	0.0090	0.0080	0.0090	0.0090	2,397,583
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,335.81-2,322.94(-2.35%)

TMK Energy Limited (TMK.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,335.81
-2,322.94(-2.35%)