Australia markets close in 3 hours 5 minutes

Talon Energy Ltd. (TPD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0060-0.0010 (-14.29%)
As of 12:47PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 June 20220.00700.00700.00600.00600.006033,420,954
24 June 20220.00600.00700.00600.00700.00702,540,685
23 June 20220.00600.00700.00600.00700.007055,270,010
22 June 20220.00700.00700.00600.00600.00605,089,865
21 June 20220.00650.00650.00600.00600.006010,847,433
20 June 20220.00700.00700.00600.00600.006013,598,475
17 June 20220.00700.00700.00700.00700.00706,555,417
16 June 20220.00600.00700.00600.00700.007020,542,730
15 June 20220.00600.00700.00600.00600.00602,660,881
14 June 20220.00700.00700.00600.00700.007087,031,303
10 June 20220.00700.00800.00700.00800.00809,517,760
09 June 20220.00800.00800.00700.00700.00703,521,763
08 June 20220.00800.00800.00700.00800.00801,095,686
07 June 20220.00800.00800.00700.00700.00703,430,595
06 June 20220.00800.00800.00700.00700.007017,891,617
03 June 20220.00700.00750.00700.00700.00708,992,209
02 June 20220.00800.00800.00700.00700.00705,411,000
01 June 20220.00800.00800.00700.00750.00757,356,921
31 May 20220.00700.00750.00700.00700.00704,709,999
30 May 20220.00800.00800.00700.00700.00704,613,945
27 May 20220.00800.00800.00700.00800.008010,289,591
26 May 20220.00700.00800.00700.00800.00803,918,527
25 May 20220.00750.00800.00700.00800.00802,014,433
24 May 20220.00800.00800.00700.00800.00804,428,405
23 May 20220.00800.00800.00750.00800.008027,359,740
20 May 20220.00800.00800.00750.00800.00809,303,724
19 May 20220.00800.00800.00700.00700.007012,781,199
18 May 20220.00800.00800.00750.00800.008081,833,811
17 May 20220.00800.00800.00700.00800.008019,789,711
16 May 20220.00700.00800.00700.00700.007073,450,075
13 May 20220.00750.00750.00750.00750.0075-
12 May 20220.00800.00800.00700.00750.007560,907,232
11 May 20220.00800.00900.00800.00900.009027,041,776
10 May 20220.00800.00850.00800.00800.008022,799,634
09 May 20220.00900.00900.00800.00800.008028,790,114
06 May 20220.00900.00900.00800.00900.009057,259,335
05 May 20220.00900.00950.00900.00900.009022,504,646
04 May 20220.01000.01000.00900.00900.0090105,420,642
03 May 20220.01000.01050.01000.01000.010065,220,583
02 May 20220.01000.01000.00900.00900.009058,439,136
29 Apr 20220.00900.01000.00900.01000.010088,659,367
28 Apr 20220.01000.01000.01000.01000.0100-
27 Apr 20220.01000.01000.01000.01000.0100-
26 Apr 20220.01000.01000.00900.01000.010017,455,372
22 Apr 20220.01000.01000.00900.00900.00909,606,476
21 Apr 20220.00900.00950.00900.00900.00908,262,769
20 Apr 20220.00900.00950.00900.00900.009022,956,511
19 Apr 20220.01000.01000.00900.00900.00909,136,705
14 Apr 20220.01000.01000.00900.00900.00905,267,542
13 Apr 20220.01000.01000.00900.00900.00908,022,111
12 Apr 20220.00900.01000.00900.01000.01004,378,748
11 Apr 20220.01000.01000.00900.00900.009083,927,369
08 Apr 20220.01000.01000.00900.01000.010083,130,093
07 Apr 20220.00900.00900.00900.00900.009027,975,552
06 Apr 20220.00900.00950.00900.00900.009058,505,100
05 Apr 20220.00900.00900.00800.00800.008016,613,303
04 Apr 20220.00900.00900.00800.00800.008013,886,988
01 Apr 20220.00900.00900.00900.00900.00909,420,785
31 Mar 20220.00900.00900.00850.00900.00909,921,641
30 Mar 20220.00900.00950.00800.00900.009030,594,149
29 Mar 20220.00900.01000.00900.01000.010010,505,293
28 Mar 20220.00900.01000.00850.00900.009035,340,709
25 Mar 20220.01000.01000.00800.00800.008018,492,561
24 Mar 20220.01000.01000.00800.00900.00909,705,427
23 Mar 20220.00900.00900.00850.00900.009016,596,577
22 Mar 20220.00900.01000.00800.00800.008016,465,367
21 Mar 20220.00900.00900.00800.00800.00806,971,926
18 Mar 20220.00900.00900.00850.00900.009023,537,955
17 Mar 20220.00900.00900.00850.00900.00905,629,187
16 Mar 20220.00900.00950.00850.00850.008515,436,103
15 Mar 20220.00900.01000.00800.00900.009023,861,238
14 Mar 20220.00900.01000.00850.01000.010029,154,029
11 Mar 20220.00900.01000.00900.01000.010014,915,458
10 Mar 20220.00900.00900.00850.00850.008525,802,772
09 Mar 20220.00800.00950.00800.00900.009050,354,720
08 Mar 20220.00800.00800.00750.00800.008022,145,529
07 Mar 20220.00800.00800.00700.00800.00808,036,644
04 Mar 20220.00800.00850.00750.00800.008031,131,701
03 Mar 20220.00800.00800.00700.00750.00757,659,024
02 Mar 20220.00800.00800.00700.00800.00806,017,134
01 Mar 20220.00700.00800.00700.00700.007011,987,678
28 Feb 20220.00800.00800.00750.00750.00751,733,437
25 Feb 20220.00700.00800.00700.00750.00752,878,518
24 Feb 20220.00800.00850.00750.00750.007513,686,460
23 Feb 20220.00800.00800.00700.00800.008024,612,859
22 Feb 20220.00800.00800.00700.00700.00706,838,638
21 Feb 20220.00800.00800.00700.00700.00706,758,507
18 Feb 20220.00800.00800.00700.00800.00806,622,500
17 Feb 20220.00800.00850.00800.00800.008010,214,218
16 Feb 20220.00800.00800.00750.00800.008025,352,792
15 Feb 20220.00850.00850.00750.00750.007526,709,108
14 Feb 20220.00800.00850.00800.00800.00802,633,148
11 Feb 20220.00800.00850.00800.00800.00804,192,463
10 Feb 20220.00800.00800.00800.00800.008030,216,957
09 Feb 20220.00800.00800.00800.00800.00806,107,601
08 Feb 20220.00800.00800.00750.00800.008044,490,656
07 Feb 20220.00800.00800.00700.00700.007014,329,772
04 Feb 20220.00750.00800.00700.00800.008022,284,223
03 Feb 20220.00800.00800.00700.00700.00702,997,189
02 Feb 20220.00700.00800.00700.00800.008014,781,898
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...