Australia markets closed

Tissue Repair Ltd (TRP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.23500.0000 (0.00%)
At close: 10:53AM AEST
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20240.23500.23500.23500.23500.2350-
12 July 20240.23500.23500.23500.23500.23504,255
11 July 20240.24500.24500.24000.24000.24006,907
10 July 20240.22000.23000.22000.23000.230027,743
09 July 20240.22500.22500.22500.22500.2250-
08 July 20240.22500.22500.22500.22500.2250-
05 July 20240.22500.22500.22500.22500.2250-
04 July 20240.23000.23000.22500.22500.22506,090
03 July 20240.24500.24500.24500.24500.2450-
02 July 20240.24500.24500.24500.24500.24502,198
01 July 20240.25000.25000.25000.25000.25002,088
28 June 20240.22500.22500.22500.22500.22502,455
27 June 20240.21000.21000.21000.21000.2100-
26 June 20240.21000.21000.21000.21000.21002,500
25 June 20240.21500.21500.21500.21500.2150-
24 June 20240.21500.22000.21500.21500.215011,500
21 June 20240.22000.22000.21500.21500.215017,529
20 June 20240.21000.21000.21000.21000.2100-
19 June 20240.21000.21000.21000.21000.210036,014
18 June 20240.21000.22000.21000.22000.220024,892
17 June 20240.21000.22000.18500.22000.2200183,881
14 June 20240.22500.22500.21000.21000.210035,272
13 June 20240.22000.22500.21500.21500.215037,869
12 June 20240.23000.23000.22500.22500.225017,000
11 June 20240.22000.22000.22000.22000.220018,000
07 June 20240.22000.22000.22000.22000.22001,250
06 June 20240.22000.22000.22000.22000.2200-
05 June 20240.22000.22000.22000.22000.220010,973
04 June 20240.22000.22000.22000.22000.220015,000
03 June 20240.23000.23000.23000.23000.2300-
31 May 20240.23000.23000.23000.23000.23009
30 May 20240.23500.23500.23500.23500.2350-
29 May 20240.22500.23500.22500.23500.235013,935
28 May 20240.22000.22000.22000.22000.22001,250
27 May 20240.22000.22000.22000.22000.2200-
24 May 20240.22000.22000.22000.22000.220039,379
23 May 20240.22000.22000.22000.22000.22001,209
22 May 20240.22000.22000.22000.22000.22004,350
21 May 20240.22000.22000.22000.22000.2200-
20 May 20240.22500.22500.22000.22000.22006,433
17 May 20240.22000.22000.22000.22000.2200283
16 May 20240.22000.22000.22000.22000.22002,000
15 May 20240.22000.22000.22000.22000.2200-
14 May 20240.23500.23500.22000.22000.2200115,760
13 May 20240.24000.24000.23000.23000.23008,120
10 May 20240.23500.23500.21500.23000.230051,381
09 May 20240.24000.24000.23500.23500.235025,022
08 May 20240.25000.25000.25000.25000.2500-
07 May 20240.25000.25000.25000.25000.25004,679
06 May 20240.25000.25000.25000.25000.250010,000
03 May 20240.24500.24500.24500.24500.245017,929
02 May 20240.24500.24500.24500.24500.2450-
01 May 20240.24500.24500.23000.24500.245027,149
30 Apr 20240.24000.25000.24000.25000.250042,499
29 Apr 20240.24000.25000.24000.25000.2500104,297
26 Apr 20240.23000.23000.23000.23000.23008,761
24 Apr 20240.23000.23000.23000.23000.2300-
23 Apr 20240.23000.23000.23000.23000.23006,001
22 Apr 20240.24000.24000.24000.24000.240017,624
19 Apr 20240.23000.24000.23000.24000.240049,416
18 Apr 20240.24000.24000.24000.24000.2400-
17 Apr 20240.22500.24000.22500.24000.240098,302
16 Apr 20240.22500.22500.22500.22500.225026,153
15 Apr 20240.23000.23000.22500.22500.225038,251
12 Apr 20240.22000.22000.22000.22000.2200-
11 Apr 20240.22000.22000.22000.22000.2200-
10 Apr 20240.22000.22000.21500.22000.220036,904
09 Apr 20240.21500.21500.21500.21500.2150152,955
08 Apr 20240.21500.21500.21500.21500.21503,000
05 Apr 20240.24000.24000.21500.21500.2150524,806
04 Apr 20240.24000.24000.22500.22500.225021,220
03 Apr 20240.23500.23500.23000.23000.230017,018
02 Apr 20240.23500.23500.23500.23500.23507,564
28 Mar 20240.22000.22000.22000.22000.2200-
27 Mar 20240.22000.22000.22000.22000.2200-
26 Mar 20240.22000.22000.22000.22000.22004,350
25 Mar 20240.23000.23000.23000.23000.2300-
22 Mar 20240.23000.23000.23000.23000.23008,375
21 Mar 20240.23000.23500.22000.22000.220052,264
20 Mar 20240.22000.22000.22000.22000.22004,347
19 Mar 20240.22000.22000.22000.22000.2200-
18 Mar 20240.22500.22500.22000.22000.220032,901
15 Mar 20240.24000.24000.23000.23000.230070,180
14 Mar 20240.23000.24000.23000.24000.240080,152
13 Mar 20240.23000.23000.22500.23000.230013,090
12 Mar 20240.23500.23500.23000.23000.23003,975
11 Mar 20240.23500.23500.23500.23500.2350-
08 Mar 20240.23500.23500.23500.23500.23509
07 Mar 20240.23000.23000.23000.23000.230028,113
06 Mar 20240.23000.25500.23000.23500.235047,829
05 Mar 20240.25000.25000.25000.25000.2500-
04 Mar 20240.24000.25000.23000.25000.250023,154
01 Mar 20240.22500.22500.22500.22500.2250-
29 Feb 20240.22500.22500.22500.22500.225018,266
28 Feb 20240.22000.22750.21500.22500.225039,670
27 Feb 20240.22000.22000.22000.22000.2200-
26 Feb 20240.22500.22500.22000.22000.220030,000
23 Feb 20240.22000.22500.21500.22500.2250209,713
22 Feb 20240.22500.22500.22500.22500.22502,848
21 Feb 20240.22500.22500.22500.22500.22504,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...