News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

TPC Consolidated Limited (TPC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

2.6200

0.0000

(0.00%)

At close: 02:11PM AEDT

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	2.6200	2.6200	2.6200	2.6200	2.6200	23
27 Jan 2023	2.6200	2.6200	2.6200	2.6200	2.6200	23
25 Jan 2023	2.6200	2.6200	2.6200	2.6200	2.6200	-
24 Jan 2023	2.6200	2.6200	2.6200	2.6200	2.6200	-
23 Jan 2023	2.6200	2.6200	2.6200	2.6200	2.6200	-
20 Jan 2023	2.6200	2.6200	2.6200	2.6200	2.6200	-
19 Jan 2023	2.6300	2.6300	2.6200	2.6200	2.6200	7,000
18 Jan 2023	2.6200	2.6200	2.6200	2.6200	2.6200	-
17 Jan 2023	2.6200	2.6200	2.6200	2.6200	2.6200	184
16 Jan 2023	2.6400	2.6400	2.6400	2.6400	2.6400	2,000
13 Jan 2023	2.6300	2.6300	2.6300	2.6300	2.6300	-
12 Jan 2023	2.6300	2.6300	2.6300	2.6300	2.6300	-
11 Jan 2023	2.6300	2.6300	2.6300	2.6300	2.6300	1,500
10 Jan 2023	2.7300	2.7800	2.7300	2.7800	2.7800	468
09 Jan 2023	2.8600	2.8600	2.7800	2.7800	2.7800	7,068
06 Jan 2023	2.8300	2.8300	2.8300	2.8300	2.8300	-
05 Jan 2023	2.8300	2.8300	2.8300	2.8300	2.8300	3
04 Jan 2023	2.8000	2.8000	2.8000	2.8000	2.8000	3,208
03 Jan 2023	2.8000	2.8000	2.8000	2.8000	2.8000	21
30 Dec 2022	2.8400	2.8400	2.8400	2.8400	2.8400	-
29 Dec 2022	2.8400	2.8400	2.8400	2.8400	2.8400	-
28 Dec 2022	2.8400	2.8400	2.8400	2.8400	2.8400	-
23 Dec 2022	2.8400	2.8400	2.8400	2.8400	2.8400	-
22 Dec 2022	2.8400	2.8400	2.8400	2.8400	2.8400	-
21 Dec 2022	2.8300	2.8400	2.8300	2.8400	2.8400	362
20 Dec 2022	2.7500	2.7500	2.7500	2.7500	2.7500	-
19 Dec 2022	2.7500	2.7500	2.7500	2.7500	2.7500	-
16 Dec 2022	2.7500	2.7500	2.7500	2.7500	2.7500	-
15 Dec 2022	2.7500	2.7500	2.7500	2.7500	2.7500	1
14 Dec 2022	2.7500	2.7500	2.7500	2.7500	2.7500	-
13 Dec 2022	2.7500	2.7500	2.7500	2.7500	2.7500	2,860
12 Dec 2022	2.8700	2.8700	2.8700	2.8700	2.8700	-
09 Dec 2022	2.8700	2.8700	2.8700	2.8700	2.8700	-
08 Dec 2022	2.8700	2.8700	2.8700	2.8700	2.8700	1,143
07 Dec 2022	2.8900	2.8900	2.8850	2.8850	2.8850	352
06 Dec 2022	2.9100	2.9100	2.9100	2.9100	2.9100	-
05 Dec 2022	2.9300	2.9500	2.9100	2.9100	2.9100	1,818
02 Dec 2022	2.8800	2.8800	2.8800	2.8800	2.8800	-
01 Dec 2022	2.8800	2.8800	2.8800	2.8800	2.8800	-
30 Nov 2022	2.8800	2.8800	2.8800	2.8800	2.8800	184
29 Nov 2022	2.8200	2.8200	2.8200	2.8200	2.8200	4
28 Nov 2022	2.7600	2.7700	2.7600	2.7700	2.7700	5,555
25 Nov 2022	2.7000	2.7000	2.7000	2.7000	2.7000	-
24 Nov 2022	2.7000	2.7000	2.7000	2.7000	2.7000	-
23 Nov 2022	2.7000	2.7000	2.7000	2.7000	2.7000	4,020
22 Nov 2022	2.7500	2.7500	2.7000	2.7000	2.7000	1,648
21 Nov 2022	2.7000	2.7000	2.7000	2.7000	2.7000	50
18 Nov 2022	2.7500	2.7500	2.7500	2.7500	2.7500	-
17 Nov 2022	2.7500	2.7500	2.7500	2.7500	2.7500	-
16 Nov 2022	2.7500	2.7500	2.7500	2.7500	2.7500	-
15 Nov 2022	2.7600	2.7600	2.7500	2.7500	2.7500	1,000
14 Nov 2022	2.7100	2.7100	2.7100	2.7100	2.7100	-
11 Nov 2022	2.7100	2.7100	2.7100	2.7100	2.7100	290
10 Nov 2022	2.6100	2.6100	2.6100	2.6100	2.6100	-
09 Nov 2022	2.6100	2.6100	2.6100	2.6100	2.6100	-
08 Nov 2022	2.9500	2.9500	2.6100	2.6100	2.6100	362
07 Nov 2022	2.9500	2.9500	2.9500	2.9500	2.9500	334
04 Nov 2022	2.9500	2.9500	2.9500	2.9500	2.9500	-
03 Nov 2022	2.9500	2.9500	2.9500	2.9500	2.9500	8
02 Nov 2022	2.9000	2.9000	2.9000	2.9000	2.9000	-
01 Nov 2022	2.8500	2.9000	2.8500	2.9000	2.9000	5,300
31 Oct 2022	2.9000	2.9000	2.9000	2.9000	2.9000	-
28 Oct 2022	2.9000	2.9000	2.9000	2.9000	2.9000	-
27 Oct 2022	2.9000	2.9000	2.9000	2.9000	2.9000	-
26 Oct 2022	2.9000	2.9000	2.9000	2.9000	2.9000	4
25 Oct 2022	2.9000	2.9000	2.9000	2.9000	2.9000	5
24 Oct 2022	2.9400	2.9400	2.9400	2.9400	2.9400	-
21 Oct 2022	2.9400	2.9400	2.9400	2.9400	2.9400	-
20 Oct 2022	2.9400	2.9400	2.9400	2.9400	2.9400	8
19 Oct 2022	2.9400	2.9400	2.9400	2.9400	2.9400	7
18 Oct 2022	2.9400	2.9400	2.9400	2.9400	2.9400	130
17 Oct 2022	2.9000	2.9000	2.9000	2.9000	2.9000	-
14 Oct 2022	2.9000	2.9000	2.9000	2.9000	2.9000	4,935
13 Oct 2022	2.9000	2.9000	2.9000	2.9000	2.9000	1
12 Oct 2022	2.9000	2.9000	2.9000	2.9000	2.9000	-
11 Oct 2022	2.9000	2.9000	2.9000	2.9000	2.9000	-
10 Oct 2022	2.9000	2.9000	2.9000	2.9000	2.9000	-
07 Oct 2022	2.9000	2.9000	2.9000	2.9000	2.9000	7
06 Oct 2022	2.9000	2.9000	2.9000	2.9000	2.9000	275
05 Oct 2022	2.9200	2.9200	2.9200	2.9200	2.9200	-
04 Oct 2022	2.9000	2.9400	2.9000	2.9200	2.9200	4,935
03 Oct 2022	2.9000	2.9000	2.9000	2.9000	2.9000	-
30 Sept 2022	2.9000	2.9000	2.9000	2.9000	2.9000	-
29 Sept 2022	2.9000	2.9000	2.9000	2.9000	2.9000	-
28 Sept 2022	2.9000	2.9000	2.9000	2.9000	2.9000	5,726
27 Sept 2022	2.9000	2.9000	2.9000	2.9000	2.9000	-
26 Sept 2022	2.9000	2.9000	2.9000	2.9000	2.9000	-
23 Sept 2022	2.9000	2.9000	2.9000	2.9000	2.9000	-
21 Sept 2022	2.9000	2.9000	2.9000	2.9000	2.9000	-
20 Sept 2022	2.9000	2.9000	2.9000	2.9000	2.9000	-
19 Sept 2022	2.9000	2.9000	2.9000	2.9000	2.9000	1,379
16 Sept 2022	2.9000	2.9000	2.9000	2.9000	2.9000	-
15 Sept 2022	2.9000	2.9000	2.9000	2.9000	2.9000	-
14 Sept 2022	2.9000	2.9000	2.9000	2.9000	2.9000	-
13 Sept 2022	2.8800	2.9000	2.8800	2.9000	2.9000	1,380
12 Sept 2022	2.9000	2.9000	2.9000	2.9000	2.9000	-
09 Sept 2022	2.9000	2.9000	2.9000	2.9000	2.9000	18
08 Sept 2022	2.9000	2.9000	2.9000	2.9000	2.9000	493
07 Sept 2022	2.9700	2.9700	2.9000	2.9000	2.9000	4,293
06 Sept 2022	3.0000	3.0000	3.0000	3.0000	3.0000	7
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,423.30-122.49(-0.38%)

News that makes you smarter and richer... For free.

TPC Consolidated Limited (TPC.AX)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,423.30
-122.49(-0.38%)