TPC Consolidated Limited (TPC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:30PM AEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 11.35 | 11.50 | 11.35 | 11.35 | 11.35 | 144 |
| 23 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 182 |
| 22 Apr 2024 | 11.36 | 11.44 | 11.35 | 11.35 | 11.35 | 379 |
| 19 Apr 2024 | 11.44 | 11.44 | 11.35 | 11.35 | 11.35 | 19,963 |
| 18 Apr 2024 | 11.36 | 11.44 | 11.36 | 11.44 | 11.44 | 273 |
| 17 Apr 2024 | 11.36 | 11.43 | 11.36 | 11.36 | 11.36 | 1,100 |
| 16 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 3,641 |
| 15 Apr 2024 | 11.38 | 11.43 | 11.35 | 11.36 | 11.36 | 11,775 |
| 12 Apr 2024 | 11.38 | 11.43 | 11.38 | 11.38 | 11.38 | 1,274 |
| 11 Apr 2024 | 11.43 | 11.43 | 11.35 | 11.35 | 11.35 | 5,804 |
| 10 Apr 2024 | 11.36 | 11.43 | 11.36 | 11.40 | 11.40 | 3,839 |
| 09 Apr 2024 | 11.34 | 11.36 | 11.14 | 11.32 | 11.32 | 5,480 |
| 08 Apr 2024 | 11.09 | 11.36 | 11.09 | 11.36 | 11.36 | 20,685 |
| 05 Apr 2024 | 11.08 | 11.43 | 11.08 | 11.36 | 11.36 | 9,748 |
| 04 Apr 2024 | 10.94 | 11.00 | 10.90 | 11.00 | 11.00 | 16,157 |
| 03 Apr 2024 | 11.07 | 11.10 | 10.90 | 10.97 | 10.97 | 102,236 |
| 02 Apr 2024 | 11.00 | 11.18 | 10.85 | 11.07 | 11.07 | 100,870 |
| 28 Mar 2024 | 7.24 | 8.00 | 7.20 | 8.00 | 8.00 | 2,729 |
| 27 Mar 2024 | 7.24 | 7.24 | 7.20 | 7.20 | 7.20 | 110 |
| 26 Mar 2024 | 6.97 | 7.20 | 6.97 | 7.20 | 7.20 | 2,998 |
| 25 Mar 2024 | 6.10 | 6.39 | 6.10 | 6.39 | 6.39 | 599 |
| 22 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 50 |
| 21 Mar 2024 | 6.89 | 6.89 | 6.05 | 6.05 | 6.05 | 2,879 |
| 20 Mar 2024 | 6.92 | 6.92 | 6.90 | 6.90 | 6.90 | 1,671 |
| 19 Mar 2024 | 6.96 | 6.96 | 6.94 | 6.94 | 6.94 | 6 |
| 18 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 78 |
| 15 Mar 2024 | 6.97 | 6.97 | 6.90 | 6.90 | 6.90 | 396 |
| 14 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 6,206 |
| 13 Mar 2024 | 6.77 | 6.79 | 6.77 | 6.79 | 6.79 | 22 |
| 12 Mar 2024 | 6.68 | 6.75 | 6.68 | 6.75 | 6.75 | 205 |
| 11 Mar 2024 | 6.27 | 6.45 | 6.16 | 6.45 | 6.45 | 2,009 |
| 08 Mar 2024 | 6.60 | 6.60 | 6.56 | 6.60 | 6.60 | 198 |
| 07 Mar 2024 | 6.63 | 6.63 | 6.60 | 6.62 | 6.62 | 358 |
| 06 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2,602 |
| 05 Mar 2024 | 6.70 | 6.72 | 6.70 | 6.72 | 6.72 | 1,402 |
| 04 Mar 2024 | 6.59 | 6.70 | 6.55 | 6.70 | 6.70 | 2,678 |
| 01 Mar 2024 | 6.67 | 6.67 | 6.60 | 6.60 | 6.60 | 7 |
| 01 Mar 2024 | 0.2 Dividend | |||||
| 29 Feb 2024 | 6.73 | 6.73 | 6.56 | 6.71 | 6.51 | 1,512 |
| 28 Feb 2024 | 6.80 | 6.84 | 6.75 | 6.75 | 6.55 | 3,351 |
| 27 Feb 2024 | 7.25 | 7.25 | 6.80 | 6.80 | 6.60 | 7,301 |
| 26 Feb 2024 | 7.35 | 7.66 | 7.35 | 7.66 | 7.43 | 354 |
| 23 Feb 2024 | 7.66 | 7.66 | 7.35 | 7.35 | 7.13 | 615 |
| 22 Feb 2024 | 7.69 | 7.69 | 7.66 | 7.66 | 7.43 | 304 |
| 21 Feb 2024 | 7.72 | 7.76 | 7.66 | 7.66 | 7.43 | 1,983 |
| 20 Feb 2024 | 7.75 | 7.75 | 7.72 | 7.72 | 7.49 | 638 |
| 19 Feb 2024 | 7.90 | 7.90 | 7.70 | 7.70 | 7.47 | 1,412 |
| 16 Feb 2024 | 7.89 | 7.90 | 7.89 | 7.90 | 7.66 | 25 |
| 15 Feb 2024 | 7.78 | 7.78 | 7.75 | 7.75 | 7.52 | 153 |
| 14 Feb 2024 | 7.90 | 7.90 | 7.75 | 7.75 | 7.52 | 2,593 |
| 13 Feb 2024 | 7.70 | 7.90 | 7.70 | 7.90 | 7.66 | 1,115 |
| 12 Feb 2024 | 7.70 | 7.73 | 7.70 | 7.70 | 7.47 | 2,706 |
| 09 Feb 2024 | 7.70 | 7.70 | 7.67 | 7.70 | 7.47 | 433 |
| 08 Feb 2024 | 7.40 | 7.60 | 7.40 | 7.60 | 7.37 | 967 |
| 07 Feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.10 | - |
| 06 Feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.10 | 1,091 |
| 05 Feb 2024 | 8.35 | 8.35 | 8.32 | 8.32 | 8.07 | 1,226 |
| 02 Feb 2024 | 8.46 | 8.46 | 8.35 | 8.35 | 8.10 | 890 |
| 01 Feb 2024 | 8.59 | 8.59 | 8.49 | 8.49 | 8.24 | 419 |
| 31 Jan 2024 | 7.52 | 8.60 | 7.52 | 8.60 | 8.34 | 959 |
| 30 Jan 2024 | 7.10 | 7.52 | 7.00 | 7.52 | 7.30 | 4,621 |
| 29 Jan 2024 | 7.55 | 7.55 | 6.50 | 7.00 | 6.79 | 8,529 |
| 25 Jan 2024 | 8.00 | 8.00 | 7.94 | 7.94 | 7.70 | 258 |
| 24 Jan 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.23 | 12 |
| 23 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.65 | 3 |
| 22 Jan 2024 | 9.86 | 9.86 | 9.09 | 9.09 | 8.82 | 689 |
| 19 Jan 2024 | 10.15 | 10.15 | 9.94 | 9.94 | 9.64 | 265 |
| 18 Jan 2024 | 10.44 | 10.44 | 10.13 | 10.15 | 9.85 | 413 |
| 17 Jan 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.15 | 100 |
| 16 Jan 2024 | 10.49 | 10.49 | 10.47 | 10.47 | 10.16 | 28 |
| 15 Jan 2024 | 10.39 | 10.40 | 10.39 | 10.40 | 10.09 | 1,180 |
| 12 Jan 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.08 | 489 |
| 11 Jan 2024 | 10.32 | 10.39 | 10.32 | 10.39 | 10.08 | 239 |
| 10 Jan 2024 | 10.27 | 10.27 | 10.25 | 10.25 | 9.94 | 159 |
| 09 Jan 2024 | 10.30 | 10.30 | 10.24 | 10.25 | 9.94 | 126 |
| 08 Jan 2024 | 10.39 | 10.39 | 10.36 | 10.36 | 10.05 | 253 |
| 05 Jan 2024 | 10.20 | 10.41 | 10.20 | 10.39 | 10.08 | 2,815 |
| 04 Jan 2024 | 10.02 | 10.10 | 10.02 | 10.10 | 9.80 | 1,073 |
| 03 Jan 2024 | 9.81 | 10.10 | 9.81 | 10.00 | 9.70 | 2,301 |
| 02 Jan 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 9.70 | 2,213 |
| 29 Dec 2023 | 9.99 | 9.99 | 9.98 | 9.99 | 9.69 | 585 |
| 28 Dec 2023 | 9.71 | 9.72 | 9.70 | 9.70 | 9.41 | 2,783 |
| 27 Dec 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.32 | 2 |
| 22 Dec 2023 | 9.60 | 9.60 | 9.57 | 9.60 | 9.31 | 659 |
| 21 Dec 2023 | 10.20 | 10.20 | 9.55 | 9.60 | 9.31 | 13,027 |
| 20 Dec 2023 | 9.68 | 10.38 | 9.60 | 10.00 | 9.70 | 3,599 |
| 19 Dec 2023 | 9.28 | 9.49 | 9.28 | 9.49 | 9.21 | 635 |
| 18 Dec 2023 | 9.00 | 9.20 | 9.00 | 9.03 | 8.76 | 947 |
| 15 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.73 | 113 |
| 14 Dec 2023 | 8.79 | 8.80 | 8.79 | 8.80 | 8.54 | 67 |
| 13 Dec 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.54 | 2 |
| 12 Dec 2023 | 9.00 | 9.00 | 8.80 | 8.80 | 8.54 | 1,866 |
| 11 Dec 2023 | 8.99 | 9.00 | 8.95 | 8.95 | 8.68 | 38 |
| 08 Dec 2023 | 9.00 | 9.00 | 8.95 | 8.95 | 8.68 | 1,614 |
| 07 Dec 2023 | 8.60 | 8.95 | 8.59 | 8.95 | 8.68 | 13 |
| 06 Dec 2023 | 8.11 | 8.42 | 8.05 | 8.42 | 8.17 | 1,053 |
| 05 Dec 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 7.80 | 4 |
| 04 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.76 | - |
| 01 Dec 2023 | 7.99 | 8.00 | 7.99 | 8.00 | 7.76 | 3,105 |
| 30 Nov 2023 | 7.98 | 7.99 | 7.98 | 7.99 | 7.75 | 242 |
| *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.