Australia Markets closed

TPC Consolidated Limited (TPC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.51000.0000 (0.00%)
At close: 02:03PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 June 20221.53001.53001.51001.51001.5100652
27 June 20221.57501.57501.50001.51001.510013,685
24 June 20221.59001.59001.57001.57001.57004,938
23 June 20221.63001.63001.59001.59001.5900469
22 June 20221.64001.64001.60001.60001.60003,000
21 June 20221.64501.65001.60001.65001.65003,585
20 June 20221.67001.67001.67001.67001.67001,000
17 June 20221.70001.70001.70001.70001.7000-
16 June 20221.68001.70001.68001.70001.70001,500
15 June 20221.75001.75001.75001.75001.7500-
14 June 20221.75001.75001.75001.75001.7500-
10 June 20221.75001.75001.75001.75001.7500-
09 June 20221.75001.75001.75001.75001.7500-
08 June 20221.75001.75001.75001.75001.7500300
07 June 20221.78001.78001.78001.78001.78008
06 June 20221.78001.78001.78001.78001.7800-
03 June 20221.82501.82501.78001.78001.78001,929
02 June 20221.90001.90001.90001.90001.9000-
01 June 20221.90001.90001.90001.90001.9000-
31 May 20221.90001.90001.90001.90001.9000496
30 May 20221.81001.81001.81001.81001.8100-
27 May 20221.90001.90001.81001.81001.8100510
26 May 20222.04002.04002.04002.04002.0400-
25 May 20222.04002.04002.04002.04002.04007
24 May 20221.89502.00001.89502.00002.000013,297
23 May 20221.90001.90001.90001.90001.9000500
20 May 20221.85001.90001.80001.90001.900018,346
19 May 20221.96001.96001.90001.90001.90005,500
18 May 20221.90001.90001.90001.90001.9000-
17 May 20221.90001.90001.90001.90001.900059
16 May 20221.82001.90001.82001.90001.900025,641
13 May 20221.82001.82001.82001.82001.8200-
12 May 20221.85001.85001.82001.82001.82001,166
11 May 20221.83251.83251.83251.83251.83252,700
10 May 20221.85501.85501.82001.82001.8200932
09 May 20221.82001.82001.82001.82001.820070
06 May 20221.72001.72001.72001.72001.7200893
05 May 20222.22002.22002.22002.22002.2200-
04 May 20222.22002.22002.20002.22002.22008,481
03 May 20222.22002.22002.22002.22002.2200991
02 May 20222.42002.42002.20002.20002.20002,281
29 Apr 20222.40002.40002.40002.40002.4000160
28 Apr 20222.42002.42002.42002.42002.4200-
27 Apr 20222.42002.42002.42002.42002.4200-
26 Apr 20222.50002.50002.42002.42002.42003,056
22 Apr 20222.60002.60002.60002.60002.6000-
21 Apr 20222.79002.79002.60002.60002.6000687
20 Apr 20222.60002.60002.60002.60002.6000-
19 Apr 20222.60002.60002.60002.60002.6000-
14 Apr 20222.60002.60002.60002.60002.6000-
13 Apr 20222.60002.60002.60002.60002.6000-
12 Apr 20222.60002.60002.60002.60002.6000-
11 Apr 20222.60002.60002.60002.60002.6000-
08 Apr 20222.60002.60002.60002.60002.6000-
07 Apr 20222.60002.60002.60002.60002.6000-
06 Apr 20222.60002.60002.60002.60002.60001,193
05 Apr 20222.60002.60002.60002.60002.60002,285
04 Apr 20222.60002.70002.60002.70002.70008,685
01 Apr 20222.62002.62002.62002.62002.62001,090
31 Mar 20222.61002.62002.60002.62002.62007,070
30 Mar 20222.69002.69002.69002.69002.69004
29 Mar 20222.69002.69002.69002.69002.69006
28 Mar 20222.70002.70002.70002.70002.7000-
25 Mar 20222.70002.70002.70002.70002.7000-
24 Mar 20222.70002.70002.70002.70002.7000-
23 Mar 20222.77002.77002.70002.70002.7000273
22 Mar 20222.69002.69002.69002.69002.6900-
21 Mar 20222.69002.69002.69002.69002.6900-
18 Mar 20222.69002.69002.69002.69002.6900-
17 Mar 20222.69002.69002.69002.69002.6900-
16 Mar 20222.70002.70002.69002.69002.69001,000
15 Mar 20222.63002.63002.63002.63002.63004
14 Mar 20222.56002.56002.56002.56002.5600-
11 Mar 20222.56002.56002.56002.56002.5600-
10 Mar 20222.56002.56002.56002.56002.5600-
09 Mar 20222.56002.56002.56002.56002.5600-
08 Mar 20222.56002.56002.56002.56002.56002,821
07 Mar 20222.59002.59002.59002.59002.5900100
04 Mar 20222.52002.52002.52002.52002.520060
03 Mar 20222.52002.52002.52002.52002.52001,000
02 Mar 20222.40002.52002.40002.52002.5200984
01 Mar 20222.14002.57002.14002.40002.400024,371
28 Feb 20223.05003.05002.01002.11002.110042,231
25 Feb 20223.34503.40003.30003.30003.30009,260
24 Feb 20223.55003.55003.50003.50003.50001,457
23 Feb 20223.65003.65003.65003.65003.6500-
22 Feb 20223.65003.65003.65003.65003.6500-
21 Feb 20223.66003.66003.65003.65003.65005,105
18 Feb 20223.71003.71003.71003.71003.710031
17 Feb 20223.65003.65003.65003.65003.6500-
16 Feb 20223.59003.65003.59003.65003.650011,656
15 Feb 20223.63003.63003.59003.59003.5900155
14 Feb 20223.55003.55003.55003.55003.55002
11 Feb 20223.55003.55003.52003.52003.5200488
10 Feb 20223.55003.57003.55003.55003.55009,741
09 Feb 20223.88003.88003.88003.88003.88001,286
08 Feb 20223.88003.88003.88003.88003.8800-
07 Feb 20223.76003.88003.76003.88003.88001,655
04 Feb 20223.60003.75003.60003.75003.75004,540
03 Feb 20223.60003.60003.60003.60003.6000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...