Tissue Repair Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.285	0.320	0.285	0.290	0.290	172,027
2022-10-12	0.290	0.290	0.275	0.275	0.275	10,778
2022-10-11	0.270	0.275	0.270	0.275	0.275	31,674
2022-10-10	0.285	0.285	0.285	0.285	0.285	48,000
2022-10-07	0.280	0.280	0.280	0.280	0.280	58,000
2022-10-06	0.275	0.275	0.275	0.275	0.275	12,991
2022-10-05	0.290	0.290	0.290	0.290	0.290	76,668
2022-10-04	0.300	0.300	0.300	0.300	0.300	0
2022-10-03	0.300	0.300	0.300	0.300	0.300	6,087
2022-09-30	0.310	0.310	0.310	0.310	0.310	5,000
2022-09-29	0.300	0.300	0.300	0.300	0.300	0
2022-09-28	0.300	0.300	0.300	0.300	0.300	8,913
2022-09-27	0.305	0.305	0.305	0.305	0.305	25,000
2022-09-26	0.310	0.310	0.305	0.305	0.305	104,158
2022-09-23	0.330	0.330	0.315	0.315	0.315	72,336
2022-09-21	0.320	0.320	0.310	0.310	0.310	213,185
2022-09-20	0.325	0.325	0.325	0.325	0.325	20,100
2022-09-19	0.340	0.340	0.340	0.340	0.340	4,411
2022-09-16	0.340	0.350	0.340	0.340	0.340	136,158
2022-09-15	0.340	0.345	0.325	0.325	0.325	25,475
2022-09-14	0.340	0.340	0.310	0.340	0.340	44,582
2022-09-13	0.345	0.345	0.345	0.345	0.345	10,000
2022-09-12	0.355	0.355	0.340	0.340	0.340	11,367
2022-09-09	0.350	0.350	0.350	0.350	0.350	21,422
2022-09-08	0.350	0.375	0.350	0.350	0.350	165,558
2022-09-07	0.335	0.340	0.320	0.340	0.340	31,310
2022-09-06	0.340	0.340	0.320	0.330	0.330	19,387
2022-09-05	0.320	0.330	0.320	0.330	0.330	247,722
2022-09-02	0.330	0.330	0.300	0.310	0.310	177,990
2022-09-01	0.335	0.335	0.325	0.325	0.325	49,248
2022-08-31	0.340	0.340	0.340	0.340	0.340	0
2022-08-30	0.330	0.340	0.305	0.340	0.340	142,335
2022-08-29	0.350	0.350	0.350	0.350	0.350	20,000
2022-08-26	0.350	0.350	0.350	0.350	0.350	0
2022-08-25	0.350	0.370	0.350	0.350	0.350	97,360
2022-08-24	0.350	0.350	0.350	0.350	0.350	0
2022-08-23	0.335	0.350	0.335	0.350	0.350	66,407
2022-08-22	0.335	0.345	0.335	0.345	0.345	21,435
2022-08-19	0.345	0.345	0.340	0.345	0.345	34,688
2022-08-18	0.330	0.340	0.330	0.335	0.335	96,308
2022-08-17	0.325	0.330	0.325	0.330	0.330	10,667
2022-08-16	0.335	0.335	0.335	0.335	0.335	2,941
2022-08-15	0.335	0.335	0.335	0.335	0.335	283
2022-08-12	0.325	0.330	0.325	0.330	0.330	99,436
2022-08-11	0.320	0.320	0.320	0.320	0.320	0
2022-08-10	0.305	0.325	0.305	0.320	0.320	152,007
2022-08-09	0.310	0.310	0.310	0.310	0.310	0
2022-08-08	0.310	0.310	0.310	0.310	0.310	5,582
2022-08-05	0.300	0.310	0.300	0.310	0.310	22,135
2022-08-04	0.310	0.310	0.295	0.295	0.295	32,465
2022-08-03	0.290	0.290	0.290	0.290	0.290	2,000
2022-08-02	0.285	0.285	0.285	0.285	0.285	105,628
2022-08-01	0.320	0.320	0.290	0.298	0.298	87,630
2022-07-29	0.320	0.345	0.320	0.320	0.320	151,077
2022-07-28	0.315	0.315	0.310	0.310	0.310	50,888
2022-07-27	0.335	0.335	0.335	0.335	0.335	15
2022-07-26	0.340	0.340	0.340	0.340	0.340	10,000
2022-07-25	0.330	0.350	0.330	0.350	0.350	30,000
2022-07-22	0.335	0.345	0.335	0.345	0.345	53,612
2022-07-21	0.338	0.350	0.335	0.335	0.335	64,140

← NewerPage 18 of 21 · 1,247 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.