Australia markets close in 53 minutes

Talon Energy Ltd. (TPD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1700-0.0050 (-2.86%)
As of 02:07PM AEDT. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.17000.17500.17000.17000.1700844,114
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
13 Sept 20220.15500.15500.15000.15500.1550467,375
12 Sept 20220.16000.16000.15500.15500.1550248,290
09 Sept 20220.15000.15500.14500.15500.1550639,608
08 Sept 20220.14500.15500.14500.14500.1450789,942
07 Sept 20220.14500.14500.14000.14000.14001,074,497
06 Sept 20220.15000.15000.14500.14500.1450307,769
05 Sept 20220.15500.15500.15000.15000.1500105,874
02 Sept 20220.15000.15500.15000.15500.155012,976
01 Sept 20220.15000.15500.15000.15000.1500363,587
31 Aug 20220.15000.15500.15000.15500.1550302,808
30 Aug 20220.15000.15500.14500.14500.14501,393,397
29 Aug 20220.15000.15250.14500.14500.1450816,540
26 Aug 20220.16000.16000.15000.15000.1500491,313
25 Aug 20220.16000.16250.15500.15500.1550379,879
24 Aug 20220.16000.16500.16000.16000.1600324,020
23 Aug 20220.17000.17500.16000.16000.1600588,394
22 Aug 20220.16500.18000.16500.17000.17002,478,246
19 Aug 20220.16000.16250.15500.16000.16002,307,763
18 Aug 20220.16000.16000.15000.15000.1500467,674
17 Aug 20220.16000.16000.15000.16000.16001,194,615
16 Aug 20220.16500.16500.15500.16000.16001,023,179
15 Aug 20220.15500.17000.15500.16500.16505,653,387
12 Aug 20220.14000.14500.14000.14000.140091,939
11 Aug 20220.13500.14500.13500.14500.14501,716,115
10 Aug 20220.13000.14000.12500.13500.1350560,028
09 Aug 20220.11500.13000.11500.13000.13001,019,720
08 Aug 20220.12000.12000.11500.11500.1150396,500
05 Aug 20220.12000.12000.11500.12000.1200322,852
04 Aug 20220.11500.12000.11500.12000.1200211,582
03 Aug 20220.11500.12000.11500.11500.1150322,270
02 Aug 20220.12500.12500.11500.11500.1150539,179
01 Aug 20220.12000.12500.12000.12500.1250161,027
29 July 20220.12000.12500.11500.12000.1200190,036
28 July 20220.12000.12000.11500.12000.12002,272,573
27 July 20220.12000.12500.12000.12500.1250123,607
26 July 20220.12000.12500.11500.12500.1250696,900
25 July 20220.12500.13000.12000.12000.1200240,483
22 July 20220.13000.13000.12000.13000.1300876,478
21 July 20220.15000.15000.12000.13000.13001,517,509
21 July 20221:20 Stock split
20 July 20220.14000.15000.12000.12000.120080,749
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...