Australia markets closed

Talon Energy Ltd. (TPD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.17000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.17500.17500.17000.17000.1700220,046
06 Feb 20230.17000.17500.17000.17000.1700339,938
03 Feb 20230.17000.17250.17000.17000.17001,178,839
02 Feb 20230.17500.17500.17000.17000.17001,422,567
01 Feb 20230.17500.17500.17250.17500.1750224,546
31 Jan 20230.17000.17500.17000.17000.1700479,978
30 Jan 20230.18000.18000.17000.17000.17004,675,261
27 Jan 20230.18000.18000.17500.17500.1750553,103
25 Jan 20230.17500.18000.17500.18000.1800719,867
24 Jan 20230.18000.18000.17500.17500.1750527,064
23 Jan 20230.18000.18500.17500.17500.17502,544,193
20 Jan 20230.18000.18500.17500.18000.18001,592,067
19 Jan 20230.17500.18000.17500.17500.17502,456,256
18 Jan 20230.18500.18500.18000.18000.18002,860,904
17 Jan 20230.18000.18500.18000.18000.1800708,854
16 Jan 20230.18000.18250.18000.18000.18001,223,124
13 Jan 20230.18500.18500.18000.18000.1800335,691
12 Jan 20230.19000.19500.18500.18500.18503,921,720
11 Jan 20230.17500.18500.17500.18000.18002,249,087
10 Jan 20230.18000.18000.17000.17000.1700737,154
09 Jan 20230.17500.18500.17500.18000.18004,255,802
06 Jan 20230.17000.17500.17000.17500.17501,091,478
05 Jan 20230.16500.17000.16500.17000.1700603,206
04 Jan 20230.16500.16500.16000.16500.1650182,357
03 Jan 20230.16000.16500.16000.16500.1650134,214
30 Dec 20220.16000.16500.15500.16500.1650384,708
29 Dec 20220.16000.16500.15500.15500.1550351,570
28 Dec 20220.16500.16500.16000.16000.1600258,065
23 Dec 20220.16500.16500.15750.16000.16002,654,412
22 Dec 20220.16500.17000.16000.16000.16001,323,476
21 Dec 20220.16000.16500.16000.16000.1600127,160
20 Dec 20220.16500.16500.16000.16000.16001,109,083
19 Dec 20220.17500.17500.16500.16500.16501,034,507
16 Dec 20220.17000.17000.16500.17000.17001,304,541
15 Dec 20220.16500.17000.16000.16500.1650846,177
14 Dec 20220.16500.17000.16500.16500.16503,865,856
13 Dec 20220.16000.16250.16000.16000.16002,548,867
12 Dec 20220.15500.16000.15500.16000.1600704,703
09 Dec 20220.16000.16000.15250.16000.16004,219,067
08 Dec 20220.15500.16000.15500.16000.16002,868,397
07 Dec 20220.17000.17000.16000.16000.16002,626,594
06 Dec 20220.17000.17500.17000.17000.1700873,663
05 Dec 20220.17500.18000.17250.17500.1750826,493
02 Dec 20220.16500.17500.16500.17000.17002,704,403
01 Dec 20220.15000.16500.15000.16000.16002,772,487
30 Nov 20220.15500.15500.15500.15500.1550-
29 Nov 20220.15500.15500.15500.15500.1550-
28 Nov 20220.16500.16500.15000.15500.15501,140,877
25 Nov 20220.17000.18000.16000.16000.16002,774,727
24 Nov 20220.17000.17250.16500.16500.1650339,119
23 Nov 20220.16000.16750.16000.16500.1650673,167
22 Nov 20220.17000.17000.16000.16000.16002,675,105
21 Nov 20220.19000.19000.16500.16500.16503,049,211
18 Nov 20220.18500.20000.18500.19000.19004,270,799
17 Nov 20220.18000.18500.18000.18500.18501,017,618
16 Nov 20220.18500.19500.18500.18500.18501,885,056
15 Nov 20220.18500.18500.18000.18000.18001,750,899
14 Nov 20220.17000.18000.17000.18000.1800916,205
11 Nov 20220.17500.17500.16500.16500.1650877,889
10 Nov 20220.16500.17500.16500.17500.17501,024,469
09 Nov 20220.18500.18500.17500.18000.18004,495,771
08 Nov 20220.16500.16500.16500.16500.1650-
07 Nov 20220.16500.16500.16500.16500.1650-
04 Nov 20220.16000.16500.16000.16500.16501,089,534
03 Nov 20220.17500.17500.16000.16500.1650973,693
02 Nov 20220.16500.17500.16500.17500.1750480,950
01 Nov 20220.18000.18000.16500.16500.16501,543,485
31 Oct 20220.17500.18500.17500.18000.1800811,788
28 Oct 20220.18500.18500.17500.17500.17501,305,740
27 Oct 20220.18000.19000.18000.18500.18501,197,322
26 Oct 20220.18500.18500.18000.18000.18001,110,364
25 Oct 20220.17500.18500.17500.18000.18001,890,802
24 Oct 20220.17500.18000.17500.18000.1800598,851
21 Oct 20220.17500.17500.17000.17500.17501,138,402
20 Oct 20220.18000.18000.17000.17000.1700520,808
19 Oct 20220.18000.18000.17500.18000.1800766,388
18 Oct 20220.17000.17500.16500.17500.1750551,690
17 Oct 20220.18000.18000.16500.16500.1650240,480
14 Oct 20220.18000.18500.17500.18500.1850847,326
13 Oct 20220.17000.18000.16500.17500.17501,224,583
12 Oct 20220.17500.18000.17000.17000.1700922,604
11 Oct 20220.17500.18000.16500.17500.1750761,556
10 Oct 20220.18000.19000.17000.17500.17502,005,303
07 Oct 20220.17000.18500.16000.18500.18502,339,883
06 Oct 20220.16000.17000.15500.17000.17001,335,731
05 Oct 20220.15000.15500.15000.15500.1550380,910
04 Oct 20220.14500.15000.14500.15000.1500429,843
03 Oct 20220.15000.15000.14500.14500.1450541,387
30 Sept 20220.15500.15500.15000.15500.1550435,754
29 Sept 20220.15500.16000.15000.16000.1600373,885
28 Sept 20220.16000.16000.16000.16000.1600806,521
27 Sept 20220.16000.16000.15500.15500.1550111,439
26 Sept 20220.16500.16500.15500.16500.1650689,886
23 Sept 20220.17500.17500.16500.16500.1650376,563
21 Sept 20220.17500.17500.17000.17000.1700366,119
20 Sept 20220.18000.18000.17000.17000.1700898,851
19 Sept 20220.16000.18000.16000.17000.17001,651,360
16 Sept 20220.15500.16500.15500.15500.15501,237,917
15 Sept 20220.15000.16000.15000.16000.1600843,770
14 Sept 20220.15000.15000.14500.15000.1500237,997
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...