TMK Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.015	0.015	0.014	0.015	0.825	62,196
2023-01-09	0.015	0.015	0.014	0.015	0.825	83,369
2023-01-06	0.015	0.015	0.015	0.015	0.825	12,503
2023-01-05	0.015	0.016	0.015	0.015	0.825	76,950
2023-01-04	0.015	0.016	0.015	0.015	0.825	4,190
2023-01-03	0.015	0.015	0.015	0.015	0.825	6,846
2022-12-30	0.016	0.016	0.015	0.015	0.825	51,159
2022-12-29	0.015	0.015	0.015	0.015	0.825	36,453
2022-12-28	0.015	0.015	0.015	0.015	0.825	1,161
2022-12-23	0.015	0.015	0.014	0.015	0.825	19,001
2022-12-22	0.015	0.015	0.015	0.015	0.825	58,929
2022-12-21	0.015	0.015	0.014	0.014	0.770	80,794
2022-12-20	0.016	0.016	0.015	0.016	0.853	27,639
2022-12-19	0.016	0.016	0.015	0.015	0.825	17,989
2022-12-16	0.016	0.016	0.016	0.016	0.880	30,000
2022-12-15	0.016	0.017	0.016	0.017	0.935	6,008
2022-12-14	0.017	0.017	0.016	0.016	0.880	52,361
2022-12-13	0.016	0.016	0.015	0.016	0.880	23,585
2022-12-12	0.017	0.017	0.016	0.016	0.880	58,603
2022-12-09	0.017	0.017	0.016	0.017	0.935	293,535
2022-12-08	0.019	0.019	0.017	0.017	0.935	162,297
2022-12-07	0.019	0.019	0.019	0.019	1.018	774
2022-12-06	0.018	0.019	0.018	0.019	1.018	125,321
2022-12-05	0.018	0.018	0.018	0.018	0.990	6,969
2022-12-02	0.019	0.019	0.019	0.019	1.045	1,435
2022-12-01	0.020	0.020	0.019	0.019	1.045	69,244
2022-11-30	0.020	0.020	0.020	0.020	1.100	3,636
2022-11-29	0.018	0.020	0.018	0.019	1.045	197,324
2022-11-28	0.020	0.020	0.019	0.019	1.045	6,493
2022-11-25	0.019	0.020	0.018	0.020	1.100	44,745
2022-11-24	0.018	0.019	0.018	0.019	1.045	1,029
2022-11-23	0.019	0.019	0.019	0.019	1.045	39,686
2022-11-22	0.018	0.019	0.018	0.019	1.045	73,396
2022-11-21	0.019	0.019	0.018	0.018	0.990	224,077
2022-11-18	0.019	0.020	0.019	0.020	1.100	113,779
2022-11-17	0.019	0.020	0.019	0.020	1.100	66,301
2022-11-16	0.019	0.020	0.019	0.020	1.100	51,909
2022-11-15	0.019	0.020	0.019	0.020	1.100	101,565
2022-11-14	0.020	0.020	0.018	0.018	0.990	135,215
2022-11-11	0.020	0.021	0.019	0.019	1.045	111,271
2022-11-10	0.020	0.021	0.019	0.020	1.100	238,784
2022-11-09	0.024	0.025	0.019	0.019	1.045	605,640
2022-11-08	0.020	0.020	0.020	0.020	1.100	0
2022-11-07	0.020	0.020	0.020	0.020	1.100	0
2022-11-04	0.019	0.020	0.018	0.020	1.100	44,839
2022-11-03	0.018	0.019	0.018	0.018	0.990	42,040
2022-11-02	0.018	0.018	0.017	0.018	0.990	89,267
2022-11-01	0.019	0.019	0.018	0.018	0.990	71,424
2022-10-31	0.020	0.021	0.018	0.019	1.045	48,497
2022-10-28	0.021	0.021	0.017	0.020	1.100	568,257
2022-10-27	0.020	0.021	0.020	0.021	1.155	22,572
2022-10-26	0.021	0.021	0.020	0.020	1.100	119,428
2022-10-25	0.021	0.022	0.021	0.021	1.128	186,314
2022-10-24	0.021	0.022	0.020	0.020	1.100	173,362
2022-10-21	0.018	0.021	0.018	0.020	1.100	285,202
2022-10-20	0.018	0.018	0.017	0.017	0.935	81,922
2022-10-19	0.019	0.019	0.018	0.018	0.990	130,772
2022-10-18	0.018	0.020	0.018	0.019	1.045	76,936
2022-10-17	0.018	0.019	0.017	0.018	0.990	225,176
2022-10-14	0.022	0.022	0.018	0.019	1.045	157,626

← NewerPage 17 of 22 · 1,265 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.