Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Tissue Repair Ltd (TRP.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.2700

+0.0050

(+1.89%)

As of 10:27AM AEDT. Market open.

Time period:

05 Oct 2022 - 05 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2023	0.2700	0.2700	0.2700	0.2700	0.2700	69
04 Oct 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
03 Oct 2023	0.2650	0.2650	0.2650	0.2650	0.2650	29,675
02 Oct 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
29 Sept 2023	0.2500	0.2550	0.2500	0.2500	0.2500	22,292
28 Sept 2023	0.2500	0.2500	0.2450	0.2450	0.2450	85,065
27 Sept 2023	0.2650	0.2650	0.2450	0.2500	0.2500	255,352
26 Sept 2023	0.2700	0.2700	0.2700	0.2700	0.2700	12,500
25 Sept 2023	0.2700	0.2700	0.2700	0.2700	0.2700	966
22 Sept 2023	0.2700	0.2700	0.2700	0.2700	0.2700	-
21 Sept 2023	0.2700	0.2700	0.2700	0.2700	0.2700	25,000
20 Sept 2023	0.2750	0.2750	0.2700	0.2750	0.2750	66,276
19 Sept 2023	0.2700	0.2750	0.2700	0.2750	0.2750	52,082
18 Sept 2023	0.2600	0.2700	0.2600	0.2700	0.2700	37,087
15 Sept 2023	0.2550	0.2550	0.2500	0.2500	0.2500	14,624
14 Sept 2023	0.2600	0.2600	0.2600	0.2600	0.2600	576
13 Sept 2023	0.2700	0.2700	0.2550	0.2550	0.2550	23,763
12 Sept 2023	0.2650	0.2650	0.2650	0.2650	0.2650	683
11 Sept 2023	0.2700	0.2800	0.2650	0.2650	0.2650	179,418
08 Sept 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
07 Sept 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
06 Sept 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
05 Sept 2023	0.2650	0.2650	0.2650	0.2650	0.2650	6,001
04 Sept 2023	0.2450	0.2550	0.2450	0.2550	0.2550	34,475
01 Sept 2023	0.2600	0.2700	0.2600	0.2700	0.2700	29,910
31 Aug 2023	0.2650	0.2650	0.2500	0.2500	0.2500	129,272
30 Aug 2023	0.2675	0.2700	0.2675	0.2700	0.2700	10,000
29 Aug 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
28 Aug 2023	0.2650	0.2650	0.2650	0.2650	0.2650	51,686
25 Aug 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
24 Aug 2023	0.2750	0.2750	0.2650	0.2650	0.2650	32,100
23 Aug 2023	0.2700	0.2700	0.2700	0.2700	0.2700	-
22 Aug 2023	0.2700	0.2700	0.2700	0.2700	0.2700	24,167
21 Aug 2023	0.2800	0.2900	0.2700	0.2700	0.2700	81,369
18 Aug 2023	0.2700	0.2800	0.2700	0.2800	0.2800	37,500
17 Aug 2023	0.2800	0.2800	0.2700	0.2700	0.2700	45,044
16 Aug 2023	0.2750	0.2750	0.2750	0.2750	0.2750	-
15 Aug 2023	0.2750	0.2750	0.2750	0.2750	0.2750	13,000
14 Aug 2023	0.2750	0.2750	0.2750	0.2750	0.2750	-
11 Aug 2023	0.2700	0.2750	0.2700	0.2750	0.2750	21,620
10 Aug 2023	0.2850	0.2850	0.2850	0.2850	0.2850	1,182
09 Aug 2023	0.2750	0.2900	0.2750	0.2900	0.2900	24,169
08 Aug 2023	0.2900	0.2900	0.2800	0.2800	0.2800	30,937
07 Aug 2023	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
04 Aug 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
03 Aug 2023	0.3000	0.3000	0.3000	0.3000	0.3000	70
02 Aug 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
01 Aug 2023	0.2950	0.2950	0.2950	0.2950	0.2950	17,000
31 July 2023	0.2850	0.3000	0.2850	0.3000	0.3000	126,483
28 July 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
27 July 2023	0.2800	0.2800	0.2750	0.2800	0.2800	78,744
26 July 2023	0.2750	0.2750	0.2750	0.2750	0.2750	9,517
25 July 2023	0.3000	0.3050	0.3000	0.3050	0.3050	17,218
24 July 2023	0.2900	0.3000	0.2900	0.3000	0.3000	9,606
21 July 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
20 July 2023	0.2900	0.2950	0.2800	0.2800	0.2800	49,092
19 July 2023	0.2900	0.2900	0.2800	0.2800	0.2800	47,033
18 July 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
17 July 2023	0.3000	0.3000	0.3000	0.3000	0.3000	8,008
14 July 2023	0.3100	0.3100	0.3100	0.3100	0.3100	3,870
13 July 2023	0.3150	0.3150	0.3150	0.3150	0.3150	29,947
12 July 2023	0.3150	0.3200	0.3150	0.3200	0.3200	70,000
11 July 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
10 July 2023	0.3150	0.3150	0.3150	0.3150	0.3150	31,056
07 July 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
06 July 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
05 July 2023	0.2900	0.2950	0.2900	0.2950	0.2950	63,000
04 July 2023	0.2700	0.2900	0.2700	0.2900	0.2900	82,701
03 July 2023	0.2700	0.2700	0.2700	0.2700	0.2700	-
30 June 2023	0.2700	0.2700	0.2700	0.2700	0.2700	-
29 June 2023	0.2700	0.2700	0.2700	0.2700	0.2700	271
28 June 2023	0.2550	0.2700	0.2550	0.2700	0.2700	49,089
27 June 2023	0.2600	0.2700	0.2600	0.2700	0.2700	93,520
26 June 2023	0.2550	0.2600	0.2500	0.2600	0.2600	74,748
23 June 2023	0.2500	0.2600	0.2500	0.2600	0.2600	111,934
22 June 2023	0.2650	0.2650	0.2600	0.2600	0.2600	114,547
21 June 2023	0.2700	0.2700	0.2700	0.2700	0.2700	57,564
20 June 2023	0.2750	0.2750	0.2750	0.2750	0.2750	-
19 June 2023	0.2950	0.2950	0.2750	0.2750	0.2750	24,120
16 June 2023	0.3000	0.3000	0.2900	0.2900	0.2900	25,000
15 June 2023	0.2900	0.3000	0.2850	0.3000	0.3000	109,081
14 June 2023	0.2900	0.2900	0.2900	0.2900	0.2900	5,000
13 June 2023	0.2900	0.2900	0.2900	0.2900	0.2900	15,000
09 June 2023	0.2900	0.3050	0.2900	0.2950	0.2950	172,104
08 June 2023	0.2900	0.2950	0.2900	0.2950	0.2950	7,556
07 June 2023	0.3000	0.3050	0.2950	0.2950	0.2950	56,783
06 June 2023	0.3050	0.3100	0.2950	0.3100	0.3100	104,870
05 June 2023	0.3350	0.3350	0.3000	0.3050	0.3050	113,485
02 June 2023	0.2800	0.3500	0.2700	0.3300	0.3300	162,052
01 June 2023	0.2850	0.2850	0.2850	0.2850	0.2850	162
31 May 2023	0.2700	0.2800	0.2700	0.2800	0.2800	64,288
30 May 2023	0.2800	0.2800	0.2700	0.2800	0.2800	107,082
29 May 2023	0.2800	0.3000	0.2750	0.2750	0.2750	524,059
26 May 2023	0.2700	0.2700	0.2500	0.2500	0.2500	82,573
25 May 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
24 May 2023	0.2500	0.2500	0.2500	0.2500	0.2500	5,000
23 May 2023	0.2700	0.2700	0.2500	0.2500	0.2500	9,055
22 May 2023	0.2500	0.2600	0.2500	0.2600	0.2600	23,695
19 May 2023	0.2550	0.2700	0.2500	0.2700	0.2700	11,156
18 May 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,117.60+35.40(+0.50%)

ASX 2006,925.90+35.70(+0.52%)

AUD/USD0.6376+0.0050(+0.78%)

OIL84.77+0.55(+0.65%)

GOLD1,841.50+6.70(+0.37%)

Bitcoin AUD43,466.99+408.02(+0.95%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Tissue Repair Ltd (TRP.AX)

ALL ORDS
7,117.60
+35.40(+0.50%)

ASX 200
6,925.90
+35.70(+0.52%)

AUD/USD
0.6376
+0.0050(+0.78%)

OIL
84.77
+0.55(+0.65%)

GOLD
1,841.50
+6.70(+0.37%)

Bitcoin AUD
43,466.99
+408.02(+0.95%)