TMK Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.015	0.016	0.015	0.015	0.825	124,722
2022-04-22	0.017	0.018	0.015	0.015	0.825	136,583
2022-04-21	0.017	0.017	0.016	0.017	0.935	57,234
2022-04-20	0.016	0.017	0.016	0.016	0.880	88,132
2022-04-19	0.015	0.016	0.015	0.015	0.825	45,656
2022-04-14	0.015	0.015	0.014	0.014	0.770	48,618
2022-04-13	0.016	0.016	0.015	0.015	0.825	134,617
2022-04-12	0.016	0.017	0.015	0.016	0.880	250,414
2022-04-11	0.018	0.019	0.015	0.015	0.825	363,278
2022-04-08	0.018	0.018	0.018	0.018	0.990	0
2022-04-07	0.018	0.018	0.018	0.018	0.990	0
2022-04-06	0.015	0.018	0.015	0.018	0.990	856,802
2022-04-05	0.013	0.014	0.013	0.013	0.715	97,891
2022-04-04	0.014	0.015	0.013	0.013	0.715	185,890
2022-04-01	0.013	0.014	0.013	0.014	0.770	88,274
2022-03-31	0.012	0.013	0.012	0.013	0.715	71,674
2022-03-30	0.013	0.013	0.012	0.012	0.660	121,732
2022-03-29	0.012	0.013	0.011	0.013	0.715	88,006
2022-03-28	0.013	0.013	0.012	0.012	0.660	44,357
2022-03-25	0.013	0.013	0.012	0.012	0.660	107,199
2022-03-24	0.013	0.013	0.012	0.013	0.715	61,283
2022-03-23	0.013	0.013	0.012	0.012	0.660	52,401
2022-03-22	0.013	0.013	0.011	0.012	0.660	205,291
2022-03-21	0.013	0.013	0.012	0.013	0.715	89,421
2022-03-18	0.013	0.013	0.012	0.012	0.660	145,532
2022-03-17	0.014	0.014	0.013	0.013	0.715	91,715
2022-03-16	0.014	0.016	0.013	0.013	0.715	250,469
2022-03-15	0.013	0.013	0.012	0.013	0.715	114,713
2022-03-14	0.013	0.013	0.013	0.013	0.715	700
2022-03-11	0.013	0.013	0.012	0.013	0.715	28,013
2022-03-10	0.013	0.013	0.012	0.013	0.715	78,048
2022-03-09	0.012	0.013	0.012	0.013	0.715	112,103
2022-03-08	0.013	0.013	0.012	0.012	0.660	92,993
2022-03-07	0.014	0.014	0.012	0.012	0.660	599,231
2022-03-04	0.013	0.013	0.013	0.013	0.715	137,375
2022-03-03	0.013	0.013	0.012	0.012	0.660	2,378
2022-03-02	0.014	0.014	0.013	0.013	0.715	6,930
2022-03-01	0.013	0.014	0.013	0.014	0.770	25,121
2022-02-28	0.012	0.014	0.012	0.014	0.743	136,584
2022-02-25	0.013	0.013	0.012	0.012	0.660	76,226
2022-02-24	0.014	0.015	0.012	0.012	0.660	226,058
2022-02-23	0.012	0.015	0.011	0.013	0.715	177,084
2022-02-22	0.013	0.013	0.012	0.012	0.660	47,488
2022-02-21	0.015	0.015	0.013	0.013	0.715	168,385
2022-02-18	0.011	0.015	0.011	0.015	0.825	293,075
2022-02-17	0.012	0.012	0.010	0.011	0.605	235,433
2022-02-16	0.011	0.012	0.010	0.012	0.660	52,921
2022-02-15	0.011	0.011	0.010	0.010	0.550	152,155
2022-02-14	0.011	0.012	0.010	0.012	0.660	112,891
2022-02-11	0.011	0.011	0.011	0.011	0.605	23,611
2022-02-10	0.010	0.011	0.010	0.011	0.605	17,192
2022-02-09	0.011	0.011	0.011	0.011	0.605	92,904
2022-02-08	0.009	0.011	0.009	0.011	0.605	233,435
2022-02-07	0.009	0.009	0.009	0.009	0.495	6,363
2022-02-04	0.009	0.009	0.009	0.009	0.495	5,782
2022-02-03	0.009	0.009	0.009	0.009	0.495	20,565
2022-02-02	0.008	0.009	0.008	0.009	0.495	14,242
2022-02-01	0.009	0.009	0.009	0.009	0.495	22,727
2022-01-31	0.008	0.009	0.008	0.009	0.495	11,636
2022-01-28	0.008	0.008	0.008	0.008	0.440	0

← NewerPage 20 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.