TMK Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.017	0.017	0.017	0.017	0.935	22,858
2023-04-04	0.017	0.018	0.017	0.017	0.935	72,786
2023-04-03	0.019	0.019	0.017	0.017	0.935	79,663
2023-03-31	0.019	0.019	0.018	0.018	0.990	107,440
2023-03-30	0.017	0.018	0.017	0.018	0.990	51,536
2023-03-29	0.017	0.018	0.017	0.018	0.990	22,126
2023-03-28	0.019	0.019	0.017	0.018	0.990	204,208
2023-03-27	0.019	0.019	0.018	0.018	0.990	76,522
2023-03-24	0.014	0.018	0.014	0.018	0.990	273,386
2023-03-23	0.014	0.015	0.014	0.015	0.825	43,018
2023-03-22	0.016	0.016	0.014	0.014	0.770	59,248
2023-03-21	0.017	0.017	0.016	0.016	0.880	54,015
2023-03-20	0.017	0.019	0.016	0.016	0.880	517,788
2023-03-17	0.014	0.015	0.013	0.015	0.825	66,407
2023-03-16	0.014	0.015	0.013	0.014	0.770	75,156
2023-03-15	0.015	0.015	0.014	0.014	0.770	74,852
2023-03-14	0.014	0.015	0.013	0.015	0.825	125,917
2023-03-13	0.015	0.015	0.014	0.014	0.770	47,252
2023-03-10	0.015	0.015	0.014	0.015	0.825	74,455
2023-03-09	0.014	0.015	0.014	0.014	0.770	46,530
2023-03-08	0.014	0.015	0.013	0.014	0.770	108,412
2023-03-07	0.014	0.014	0.014	0.014	0.770	15,634
2023-03-06	0.014	0.015	0.013	0.014	0.770	81,892
2023-03-03	0.014	0.014	0.014	0.014	0.770	5,829
2023-03-02	0.013	0.014	0.013	0.014	0.770	171,188
2023-03-01	0.013	0.014	0.012	0.014	0.770	125,780
2023-02-28	0.015	0.016	0.013	0.013	0.715	230,104
2023-02-27	0.016	0.016	0.015	0.015	0.825	19,282
2023-02-24	0.016	0.016	0.016	0.016	0.880	8,540
2023-02-23	0.016	0.016	0.016	0.016	0.880	33,710
2023-02-22	0.016	0.016	0.016	0.016	0.880	16,016
2023-02-21	0.016	0.016	0.016	0.016	0.880	8,952
2023-02-20	0.016	0.016	0.016	0.016	0.880	227
2023-02-17	0.016	0.017	0.016	0.017	0.935	24,755
2023-02-16	0.016	0.017	0.016	0.016	0.880	58,840
2023-02-15	0.016	0.017	0.016	0.017	0.908	70,884
2023-02-14	0.016	0.017	0.016	0.016	0.880	23,315
2023-02-13	0.016	0.016	0.016	0.016	0.880	1,353
2023-02-10	0.017	0.017	0.016	0.017	0.935	91,231
2023-02-09	0.016	0.017	0.016	0.016	0.880	81,707
2023-02-08	0.017	0.017	0.016	0.016	0.880	89,138
2023-02-07	0.017	0.017	0.016	0.016	0.880	37,316
2023-02-06	0.017	0.017	0.017	0.017	0.935	17,965
2023-02-03	0.017	0.017	0.016	0.017	0.935	87,835
2023-02-02	0.016	0.016	0.015	0.015	0.825	93,292
2023-02-01	0.016	0.017	0.016	0.016	0.880	63,879
2023-01-31	0.016	0.016	0.016	0.016	0.880	8,247
2023-01-30	0.017	0.017	0.017	0.017	0.935	3,191
2023-01-27	0.016	0.016	0.016	0.016	0.880	90
2023-01-25	0.016	0.017	0.016	0.017	0.935	104,104
2023-01-24	0.017	0.017	0.015	0.015	0.825	70,129
2023-01-23	0.016	0.017	0.015	0.016	0.880	75,042
2023-01-20	0.016	0.016	0.016	0.016	0.880	79,742
2023-01-19	0.016	0.016	0.015	0.016	0.880	15,443
2023-01-18	0.016	0.016	0.015	0.015	0.825	205,168
2023-01-17	0.017	0.017	0.017	0.017	0.908	3,529
2023-01-16	0.017	0.017	0.017	0.017	0.908	82,697
2023-01-13	0.016	0.017	0.016	0.017	0.908	689
2023-01-12	0.016	0.017	0.016	0.016	0.880	24,607
2023-01-11	0.015	0.017	0.015	0.016	0.880	107,458

← NewerPage 16 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.