Australia markets closed

Threat Protect Australia Limited (TPS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0040-0.0010 (-20.00%)
At close: 03:06PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20210.00400.00400.00400.00400.00404,920,300
30 Nov 20210.00350.00500.00350.00500.005018,289,776
29 Nov 20210.00400.00400.00400.00400.004011,916,300
26 Nov 20210.00500.00500.00400.00400.00402,566,753
25 Nov 20210.00400.00400.00400.00400.0040500,000
24 Nov 20210.00400.00400.00400.00400.0040463,500
23 Nov 20210.00400.00400.00400.00400.0040-
22 Nov 20210.00400.00400.00400.00400.00401,000,000
19 Nov 20210.00400.00400.00400.00400.00406,671,829
18 Nov 20210.00400.00400.00400.00400.0040500,000
17 Nov 20210.00400.00500.00350.00350.00355,262,521
16 Nov 20210.00400.00400.00400.00400.00401,178,939
15 Nov 20210.00400.00400.00400.00400.00405,162,800
12 Nov 20210.00400.00400.00400.00400.00408,170,852
11 Nov 20210.00400.00400.00400.00400.004022,196,499
10 Nov 20210.00400.00450.00400.00400.00401,870,351
09 Nov 20210.00450.00450.00450.00450.00451,240,000
08 Nov 20210.00450.00450.00450.00450.0045-
05 Nov 20210.00450.00450.00450.00450.00455,000,000
04 Nov 20210.00400.00400.00400.00400.0040-
03 Nov 20210.00400.00400.00400.00400.0040903,570
02 Nov 20210.00400.00450.00400.00450.0045421,991
01 Nov 20210.00500.00500.00500.00500.0050123,005
29 Oct 20210.00500.00500.00400.00500.0050277,595
28 Oct 20210.00500.00500.00500.00500.00505,018,657
27 Oct 20210.00500.00500.00400.00500.00503,670,909
26 Oct 20210.00450.00450.00450.00450.0045-
25 Oct 20210.00500.00500.00450.00450.00451,734,582
22 Oct 20210.00500.00500.00500.00500.00502,389
21 Oct 20210.00500.00500.00500.00500.0050981,175
20 Oct 20210.00500.00500.00500.00500.00501,150,000
19 Oct 20210.00500.00500.00500.00500.00501,200,000
18 Oct 20210.00500.00500.00500.00500.00502,237,847
15 Oct 20210.00500.00500.00500.00500.00504,790,065
14 Oct 20210.00400.00400.00400.00400.0040200,000
13 Oct 20210.00500.00500.00500.00500.0050104,976
12 Oct 20210.00450.00500.00450.00500.00505,792,257
11 Oct 20210.00500.00550.00450.00450.004510,686,144
08 Oct 20210.00500.00500.00500.00500.00501,200,256
07 Oct 20210.00500.00500.00500.00500.00504,977,190
06 Oct 20210.00500.00500.00500.00500.00506,415,045
05 Oct 20210.00500.00500.00500.00500.005030,556,755
04 Oct 20210.00550.00550.00500.00500.00508,485,255
01 Oct 20210.00500.00550.00500.00500.00503,690,948
30 Sept 20210.00500.00550.00500.00500.005016,296,706
29 Sept 20210.00560.00560.00560.00560.0056-
28 Sept 20210.00560.00560.00560.00560.0056-
27 Sept 20210.00560.00560.00560.00560.0056-
24 Sept 20210.00560.00560.00560.00560.0056-
23 Sept 20210.00560.00560.00560.00560.0056-
22 Sept 20210.00560.00560.00560.00560.0056-
21 Sept 20210.00560.00560.00560.00560.00566,078,151
20 Sept 20210.00560.00560.00560.00560.0056385,422
17 Sept 20210.00560.00560.00560.00560.0056-
16 Sept 20210.00560.00560.00560.00560.0056602,599
15 Sept 20210.00560.00560.00560.00560.0056-
14 Sept 20210.00560.00560.00560.00560.0056-
13 Sept 20210.02000.02000.02000.02000.02001,021,497
10 Sept 20210.02000.02000.02000.02000.0200719,478
09 Sept 20210.02000.02300.01900.02000.02001,548,095
08 Sept 20210.02000.02000.02000.02000.0200-
07 Sept 20210.02000.02000.02000.02000.02001,493,834
06 Sept 20210.01900.01900.01900.01900.019018,576
03 Sept 20210.02000.02000.02000.02000.0200-
02 Sept 20210.02200.02200.02000.02000.0200670,868
01 Sept 20210.02300.02300.02200.02200.022080,298
31 Aug 20210.02300.02300.02300.02300.0230-
30 Aug 20210.02300.02300.02300.02300.023043,297
27 Aug 20210.02300.02300.02200.02200.02201,109,270
26 Aug 20210.02400.02500.02400.02400.0240364,928
25 Aug 20210.02400.02500.02400.02400.02401,131,533
24 Aug 20210.02400.02400.02400.02400.0240-
23 Aug 20210.02400.02400.02400.02400.0240-
20 Aug 20210.02400.02400.02400.02400.0240-
19 Aug 20210.02600.02600.02400.02400.024011,851
18 Aug 20210.02500.02500.02500.02500.0250-
17 Aug 20210.02500.02500.02500.02500.0250-
16 Aug 20210.02500.02500.02500.02500.0250-
13 Aug 20210.02500.02500.02500.02500.0250-
12 Aug 20210.02500.02500.02500.02500.0250-
11 Aug 20210.02500.02500.02500.02500.0250113,581
10 Aug 20210.02500.02500.02500.02500.02502,069,007
09 Aug 20210.02300.02300.02300.02300.0230-
06 Aug 20210.02300.02300.02300.02300.0230-
05 Aug 20210.02300.02300.02300.02300.0230-
04 Aug 20210.02300.02300.02300.02300.0230-
03 Aug 20210.02300.02300.02250.02300.02301,600,019
02 Aug 20210.02300.02300.02300.02300.0230-
30 July 20210.02400.02400.02300.02300.02301,440,169
29 July 20210.02500.02500.02400.02400.0240426,172
28 July 20210.02700.02700.02700.02700.0270-
27 July 20210.02700.02700.02700.02700.0270-
26 July 20210.02700.02700.02700.02700.0270-
23 July 20210.02800.02800.02700.02700.0270875,887
22 July 20210.02900.02900.02800.02800.0280128,820
21 July 20210.02900.02900.02900.02900.0290-
20 July 20210.02900.02900.02900.02900.0290-
19 July 20210.02900.02900.02900.02900.0290-
16 July 20210.02900.02900.02900.02900.0290-
15 July 20210.02900.02900.02900.02900.02903,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...