TMK Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.021	0.022	0.020	0.020	1.100	321,339
2022-10-12	0.019	0.021	0.019	0.020	1.100	301,711
2022-10-11	0.018	0.020	0.017	0.018	0.990	314,314
2022-10-10	0.019	0.019	0.017	0.017	0.935	407,474
2022-10-07	0.016	0.020	0.016	0.018	0.990	1,704,724
2022-10-06	0.016	0.016	0.015	0.016	0.880	110,186
2022-10-05	0.016	0.016	0.015	0.016	0.880	117,413
2022-10-04	0.014	0.014	0.013	0.014	0.770	67,972
2022-10-03	0.014	0.014	0.013	0.013	0.715	69,739
2022-09-30	0.014	0.014	0.014	0.014	0.770	55,597
2022-09-29	0.015	0.015	0.013	0.013	0.715	157,038
2022-09-28	0.016	0.016	0.014	0.014	0.770	109,411
2022-09-27	0.015	0.015	0.014	0.015	0.825	104,225
2022-09-26	0.014	0.017	0.014	0.014	0.770	736,218
2022-09-23	0.014	0.014	0.014	0.014	0.770	72,675
2022-09-21	0.014	0.015	0.014	0.014	0.770	134,150
2022-09-20	0.014	0.014	0.014	0.014	0.770	226,942
2022-09-19	0.013	0.014	0.013	0.013	0.715	244,192
2022-09-16	0.011	0.014	0.011	0.013	0.715	615,286
2022-09-15	0.012	0.012	0.011	0.011	0.605	404,419
2022-09-14	0.011	0.011	0.011	0.011	0.605	10,821
2022-09-13	0.011	0.011	0.011	0.011	0.605	15,656
2022-09-12	0.011	0.011	0.010	0.010	0.550	78,672
2022-09-09	0.011	0.011	0.010	0.011	0.605	22,225
2022-09-08	0.011	0.011	0.010	0.010	0.550	99,727
2022-09-07	0.011	0.011	0.011	0.011	0.605	26,042
2022-09-06	0.011	0.011	0.010	0.010	0.550	55,022
2022-09-05	0.012	0.012	0.011	0.011	0.605	52,363
2022-09-02	0.012	0.012	0.011	0.011	0.605	72,434
2022-09-01	0.011	0.012	0.011	0.011	0.605	89,337
2022-08-31	0.011	0.011	0.010	0.010	0.550	59,765
2022-08-30	0.011	0.011	0.011	0.011	0.605	90,812
2022-08-29	0.011	0.011	0.010	0.010	0.550	53,118
2022-08-26	0.011	0.012	0.011	0.011	0.605	66,276
2022-08-25	0.011	0.012	0.010	0.010	0.550	110,175
2022-08-24	0.011	0.011	0.010	0.011	0.605	124,394
2022-08-23	0.011	0.011	0.010	0.011	0.605	174,484
2022-08-22	0.012	0.012	0.010	0.011	0.605	153,175
2022-08-19	0.010	0.010	0.010	0.010	0.550	0
2022-08-18	0.010	0.010	0.010	0.010	0.550	0
2022-08-17	0.010	0.010	0.010	0.010	0.550	0
2022-08-16	0.010	0.010	0.010	0.010	0.550	0
2022-08-15	0.010	0.010	0.010	0.010	0.550	0
2022-08-12	0.012	0.012	0.010	0.010	0.550	191,608
2022-08-11	0.013	0.015	0.011	0.011	0.605	2,118,252
2022-08-10	0.010	0.010	0.010	0.010	0.550	0
2022-08-09	0.010	0.010	0.010	0.010	0.550	0
2022-08-08	0.009	0.010	0.009	0.010	0.550	132,257
2022-08-05	0.009	0.010	0.008	0.009	0.495	114,399
2022-08-04	0.010	0.010	0.009	0.009	0.495	2,486
2022-08-03	0.010	0.010	0.009	0.009	0.495	28,941
2022-08-02	0.009	0.009	0.009	0.009	0.495	0
2022-08-01	0.010	0.010	0.009	0.009	0.495	45,780
2022-07-29	0.009	0.010	0.009	0.009	0.495	139,820
2022-07-28	0.009	0.009	0.008	0.008	0.440	3,818
2022-07-27	0.010	0.010	0.008	0.008	0.440	301,185
2022-07-26	0.010	0.010	0.009	0.010	0.550	56,055
2022-07-25	0.010	0.010	0.009	0.010	0.550	45,049
2022-07-22	0.010	0.010	0.009	0.009	0.495	14,706
2022-07-21	0.009	0.009	0.009	0.009	0.495	0

← NewerPage 18 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.