TMK Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.008	0.008	0.008	0.008	0.440	1,818
2022-01-25	0.009	0.009	0.008	0.008	0.440	58,531
2022-01-24	0.009	0.009	0.008	0.008	0.440	32,018
2022-01-21	0.009	0.009	0.008	0.008	0.440	40,909
2022-01-20	0.008	0.009	0.008	0.008	0.440	89,315
2022-01-19	0.008	0.009	0.008	0.008	0.440	118,856
2022-01-18	0.008	0.008	0.008	0.008	0.440	3,000
2022-01-17	0.009	0.009	0.009	0.009	0.495	40,083
2022-01-14	0.010	0.010	0.010	0.010	0.550	30
2022-01-13	0.010	0.010	0.010	0.010	0.550	1,818
2022-01-12	0.009	0.010	0.009	0.009	0.495	37,401
2022-01-11	0.009	0.009	0.009	0.009	0.495	0
2022-01-10	0.009	0.009	0.009	0.009	0.495	7,951
2022-01-07	0.010	0.010	0.010	0.010	0.550	2,900
2022-01-06	0.009	0.009	0.009	0.009	0.495	0
2022-01-05	0.009	0.009	0.009	0.009	0.495	1,020
2022-01-04	0.009	0.009	0.009	0.009	0.495	17,447
2021-12-31	0.009	0.009	0.009	0.009	0.495	0
2021-12-30	0.009	0.009	0.009	0.009	0.495	3,596
2021-12-29	0.008	0.008	0.008	0.008	0.440	0
2021-12-24	0.008	0.008	0.008	0.008	0.440	627
2021-12-23	0.009	0.009	0.009	0.009	0.495	0
2021-12-22	0.009	0.009	0.009	0.009	0.495	35,331
2021-12-21	0.009	0.009	0.009	0.009	0.495	0
2021-12-20	0.009	0.009	0.009	0.009	0.495	6,547
2021-12-17	0.009	0.009	0.008	0.009	0.495	10,659
2021-12-16	0.010	0.010	0.009	0.009	0.495	354,839
2021-12-15	0.009	0.009	0.009	0.009	0.495	0
2021-12-14	0.009	0.009	0.009	0.009	0.495	0
2021-12-13	0.009	0.009	0.009	0.009	0.495	0
2021-12-10	0.009	0.009	0.009	0.009	0.495	0
2021-12-09	0.009	0.009	0.009	0.009	0.495	0
2021-12-08	0.009	0.009	0.009	0.009	0.495	0
2021-12-07	0.009	0.009	0.009	0.009	0.495	18,181
2021-12-06	0.009	0.009	0.009	0.009	0.495	28,677
2021-12-03	0.010	0.010	0.009	0.009	0.495	16,807
2021-12-02	0.009	0.009	0.009	0.009	0.495	0
2021-12-01	0.009	0.010	0.009	0.009	0.495	18,605
2021-11-30	0.009	0.010	0.009	0.010	0.550	152,122
2021-11-29	0.009	0.009	0.009	0.009	0.495	9,100
2021-11-26	0.008	0.009	0.008	0.009	0.495	2,649
2021-11-25	0.009	0.009	0.009	0.009	0.495	3,738
2021-11-24	0.009	0.009	0.009	0.009	0.495	30,000
2021-11-23	0.009	0.009	0.009	0.009	0.468	3,636
2021-11-22	0.008	0.009	0.008	0.008	0.440	18,542
2021-11-19	0.008	0.008	0.008	0.008	0.440	12,165
2021-11-18	0.009	0.009	0.008	0.009	0.495	105,154
2021-11-17	0.009	0.009	0.008	0.008	0.440	23,313
2021-11-16	0.008	0.009	0.008	0.009	0.468	31,845
2021-11-15	0.008	0.008	0.008	0.008	0.440	1,507
2021-11-12	0.008	0.008	0.008	0.008	0.440	18,181
2021-11-11	0.008	0.008	0.008	0.008	0.440	39,649
2021-11-10	0.009	0.009	0.009	0.009	0.495	0
2021-11-09	0.009	0.009	0.009	0.009	0.495	94,794
2021-11-08	0.010	0.010	0.009	0.009	0.495	38,632
2021-11-05	0.010	0.010	0.010	0.010	0.550	20,363
2021-11-04	0.010	0.010	0.010	0.010	0.550	20,202
2021-11-03	0.009	0.010	0.009	0.010	0.550	28,181
2021-11-02	0.009	0.009	0.009	0.009	0.495	0
2021-11-01	0.008	0.009	0.008	0.009	0.495	27,210

← NewerPage 21 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.