Tissue Repair Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.340	0.340	0.340	0.340	0.340	30,933
2022-04-22	0.350	0.350	0.350	0.350	0.350	285
2022-04-21	0.350	0.350	0.350	0.350	0.350	500
2022-04-20	0.350	0.355	0.350	0.350	0.350	52,120
2022-04-19	0.340	0.340	0.325	0.335	0.335	102,487
2022-04-14	0.353	0.353	0.340	0.345	0.345	109,813
2022-04-13	0.355	0.355	0.345	0.345	0.345	18,679
2022-04-12	0.350	0.350	0.345	0.345	0.345	68,992
2022-04-11	0.360	0.360	0.350	0.350	0.350	30,253
2022-04-08	0.350	0.360	0.350	0.360	0.360	13,216
2022-04-07	0.350	0.355	0.350	0.350	0.350	38,990
2022-04-06	0.360	0.368	0.350	0.360	0.360	150,608
2022-04-05	0.375	0.375	0.365	0.365	0.365	100,991
2022-04-04	0.380	0.380	0.380	0.380	0.380	4,517
2022-04-01	0.375	0.375	0.375	0.375	0.375	35,369
2022-03-31	0.390	0.400	0.390	0.395	0.395	43,208
2022-03-30	0.385	0.390	0.385	0.385	0.385	82,723
2022-03-29	0.370	0.370	0.370	0.370	0.370	0
2022-03-28	0.360	0.370	0.360	0.370	0.370	33,739
2022-03-25	0.365	0.365	0.365	0.365	0.365	10,000
2022-03-24	0.370	0.375	0.360	0.365	0.365	78,060
2022-03-23	0.360	0.380	0.360	0.380	0.380	15,494
2022-03-22	0.370	0.370	0.370	0.370	0.370	6,723
2022-03-21	0.350	0.350	0.350	0.350	0.350	0
2022-03-18	0.360	0.360	0.350	0.350	0.350	36,604
2022-03-17	0.360	0.370	0.360	0.360	0.360	80,918
2022-03-16	0.375	0.380	0.350	0.355	0.355	409,273
2022-03-15	0.390	0.390	0.365	0.370	0.370	316,351
2022-03-14	0.400	0.400	0.400	0.400	0.400	0
2022-03-11	0.370	0.400	0.370	0.400	0.400	27,496
2022-03-10	0.370	0.380	0.370	0.370	0.370	34,387
2022-03-09	0.365	0.380	0.365	0.370	0.370	43,081
2022-03-08	0.370	0.375	0.360	0.360	0.360	36,895
2022-03-07	0.400	0.400	0.360	0.360	0.360	463,878
2022-03-04	0.420	0.435	0.400	0.425	0.425	71,934
2022-03-03	0.435	0.435	0.435	0.435	0.435	0
2022-03-02	0.430	0.435	0.430	0.435	0.435	45,000
2022-03-01	0.420	0.440	0.420	0.425	0.425	100,719
2022-02-28	0.425	0.425	0.405	0.420	0.420	58,750
2022-02-25	0.400	0.425	0.395	0.425	0.425	60,692
2022-02-24	0.405	0.405	0.400	0.400	0.400	19,145
2022-02-23	0.405	0.420	0.405	0.420	0.420	6,096
2022-02-22	0.415	0.415	0.400	0.400	0.400	145,741
2022-02-21	0.420	0.420	0.415	0.420	0.420	73,124
2022-02-18	0.420	0.420	0.408	0.420	0.420	122,409
2022-02-17	0.435	0.450	0.425	0.435	0.435	146,813
2022-02-16	0.430	0.430	0.420	0.425	0.425	251,699
2022-02-15	0.445	0.450	0.445	0.450	0.450	63,390
2022-02-14	0.440	0.455	0.430	0.455	0.455	60,781
2022-02-11	0.440	0.460	0.430	0.430	0.430	145,285
2022-02-10	0.460	0.460	0.460	0.460	0.460	49,964
2022-02-09	0.430	0.460	0.430	0.460	0.460	167,013
2022-02-08	0.445	0.445	0.430	0.430	0.430	30,919
2022-02-07	0.440	0.460	0.430	0.460	0.460	81,155
2022-02-04	0.460	0.460	0.435	0.440	0.440	117,013
2022-02-03	0.480	0.480	0.455	0.455	0.455	45,345
2022-02-02	0.465	0.470	0.460	0.460	0.460	43,528
2022-02-01	0.440	0.465	0.440	0.460	0.460	102,979
2022-01-31	0.455	0.460	0.450	0.460	0.460	31,839
2022-01-28	0.450	0.455	0.410	0.430	0.430	66,143

← NewerPage 20 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.