Australia markets close in 4 hours 45 minutes

TPC Consolidated Limited (TPC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.90000.0000 (0.00%)
As of 01:01PM AEST. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20222.90002.90002.90002.90002.9000-
21 Sept 20222.90002.90002.90002.90002.9000-
20 Sept 20222.90002.90002.90002.90002.9000-
19 Sept 20222.90002.90002.90002.90002.90001,379
16 Sept 20222.90002.90002.90002.90002.9000-
15 Sept 20222.90002.90002.90002.90002.9000-
14 Sept 20222.90002.90002.90002.90002.9000-
13 Sept 20222.88002.90002.88002.90002.90001,380
12 Sept 20222.90002.90002.90002.90002.9000-
09 Sept 20222.90002.90002.90002.90002.900018
08 Sept 20222.90002.90002.90002.90002.9000493
07 Sept 20222.97002.97002.90002.90002.90004,293
06 Sept 20223.00003.00003.00003.00003.00007
06 Sept 20220.1 Dividend
05 Sept 20222.85003.00002.85003.00002.900014,055
02 Sept 20222.88002.88002.45002.84002.745310,575
01 Sept 20222.82002.85002.77002.85002.75504,656
31 Aug 20222.60002.97002.59002.77002.67778,495
30 Aug 20222.10002.60002.10002.60002.513314,947
29 Aug 20221.99502.00001.99502.00001.93332,948
26 Aug 20221.94001.95001.94001.95001.88501,863
25 Aug 20221.90001.90001.88501.90001.83673,764
24 Aug 20221.91501.91501.91501.91501.8512-
23 Aug 20221.91501.91501.91501.91501.8512-
22 Aug 20221.91501.91501.91501.91501.85122,000
19 Aug 20221.88001.88001.88001.88001.8173-
18 Aug 20221.88001.88001.88001.88001.8173-
17 Aug 20221.88001.88001.88001.88001.8173-
16 Aug 20221.80001.88001.80001.88001.81734,631
15 Aug 20221.65001.65001.65001.65001.5950-
12 Aug 20221.65001.65001.65001.65001.5950-
11 Aug 20221.66001.66001.65001.65001.59502,424
10 Aug 20221.61001.61001.61001.61001.5563-
09 Aug 20221.61001.61001.61001.61001.5563-
08 Aug 20221.61001.61001.61001.61001.5563-
05 Aug 20221.61001.61001.61001.61001.556375
04 Aug 20221.60001.60001.60001.60001.54673
03 Aug 20221.53001.53001.53001.53001.4790-
02 Aug 20221.53001.53001.53001.53001.4790232
01 Aug 20221.53001.53001.53001.53001.479034
29 July 20221.51001.51001.51001.51001.4597-
28 July 20221.53001.53001.51001.51001.4597185
27 July 20221.50001.50001.50001.50001.4500-
26 July 20221.50001.50001.50001.50001.4500-
25 July 20221.50001.50001.50001.50001.4500-
22 July 20221.51001.51001.50001.50001.450010,000
21 July 20221.53501.53501.50001.50001.45003,000
20 July 20221.50501.50501.50501.50501.4548-
19 July 20221.50501.50501.50501.50501.4548-
18 July 20221.50501.50501.50501.50501.45481,650
15 July 20221.52001.52001.52001.52001.4693-
14 July 20221.52001.52001.52001.52001.4693-
13 July 20221.52001.52001.52001.52001.4693-
12 July 20221.52001.52001.52001.52001.4693-
11 July 20221.52001.52001.52001.52001.4693-
08 July 20221.52001.52001.52001.52001.4693-
07 July 20221.52001.52001.52001.52001.4693-
06 July 20221.52001.52001.52001.52001.4693-
05 July 20221.52001.52001.52001.52001.4693-
04 July 20221.52001.52001.52001.52001.4693-
01 July 20221.52001.52001.52001.52001.46931,172
30 June 20221.50501.50501.50501.50501.4548500
29 June 20221.51001.51001.50501.50501.45482,000
28 June 20221.53001.53001.51001.51001.4597652
27 June 20221.57501.57501.50001.51001.459713,685
24 June 20221.59001.59001.57001.57001.51774,938
23 June 20221.63001.63001.59001.59001.5370469
22 June 20221.64001.64001.60001.60001.54673,000
21 June 20221.64501.65001.60001.65001.59503,585
20 June 20221.67001.67001.67001.67001.61431,000
17 June 20221.70001.70001.70001.70001.6433-
16 June 20221.68001.70001.68001.70001.64331,500
15 June 20221.75001.75001.75001.75001.6917-
14 June 20221.75001.75001.75001.75001.6917-
10 June 20221.75001.75001.75001.75001.6917-
09 June 20221.75001.75001.75001.75001.6917-
08 June 20221.75001.75001.75001.75001.6917300
07 June 20221.78001.78001.78001.78001.72078
06 June 20221.78001.78001.78001.78001.7207-
03 June 20221.82501.82501.78001.78001.72071,929
02 June 20221.90001.90001.90001.90001.8367-
01 June 20221.90001.90001.90001.90001.8367-
31 May 20221.90001.90001.90001.90001.8367496
30 May 20221.81001.81001.81001.81001.7497-
27 May 20221.90001.90001.81001.81001.7497510
26 May 20222.04002.04002.04002.04001.9720-
25 May 20222.04002.04002.04002.04001.97207
24 May 20221.89502.00001.89502.00001.933313,297
23 May 20221.90001.90001.90001.90001.8367500
20 May 20221.85001.90001.80001.90001.836718,346
19 May 20221.96001.96001.90001.90001.83675,500
18 May 20221.90001.90001.90001.90001.8367-
17 May 20221.90001.90001.90001.90001.836759
16 May 20221.82001.90001.82001.90001.836725,641
13 May 20221.82001.82001.82001.82001.7593-
12 May 20221.85001.85001.82001.82001.75931,166
11 May 20221.83251.83251.83251.83251.77142,700
10 May 20221.85501.85501.82001.82001.7593932
09 May 20221.82001.82001.82001.82001.759370
06 May 20221.72001.72001.72001.72001.6627893
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...