Tissue Repair Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.450	0.460	0.440	0.440	0.440	136,726
2022-01-25	0.465	0.465	0.410	0.410	0.410	155,009
2022-01-24	0.465	0.465	0.450	0.460	0.460	152,464
2022-01-21	0.475	0.475	0.455	0.465	0.465	199,380
2022-01-20	0.485	0.485	0.485	0.485	0.485	1,090
2022-01-19	0.505	0.505	0.475	0.475	0.475	55,793
2022-01-18	0.475	0.500	0.475	0.485	0.485	63,700
2022-01-17	0.490	0.490	0.475	0.480	0.480	242,492
2022-01-14	0.505	0.505	0.475	0.490	0.490	305,535
2022-01-13	0.505	0.510	0.500	0.505	0.505	64,528
2022-01-12	0.515	0.520	0.510	0.510	0.510	108,159
2022-01-11	0.530	0.540	0.510	0.510	0.510	137,190
2022-01-10	0.545	0.545	0.530	0.530	0.530	26,360
2022-01-07	0.540	0.560	0.540	0.560	0.560	75,704
2022-01-06	0.570	0.570	0.570	0.570	0.570	175
2022-01-05	0.510	0.565	0.510	0.565	0.565	139,545
2022-01-04	0.545	0.545	0.505	0.505	0.505	95,573
2021-12-31	0.545	0.545	0.525	0.545	0.545	18,398
2021-12-30	0.540	0.550	0.530	0.550	0.550	59,580
2021-12-29	0.525	0.540	0.520	0.540	0.540	83,544
2021-12-24	0.550	0.550	0.550	0.550	0.550	1,417
2021-12-23	0.520	0.550	0.515	0.520	0.520	157,828
2021-12-22	0.525	0.525	0.525	0.525	0.525	11,213
2021-12-21	0.500	0.500	0.490	0.490	0.490	133,614
2021-12-20	0.510	0.510	0.500	0.500	0.500	31,048
2021-12-17	0.525	0.525	0.500	0.510	0.510	442,830
2021-12-16	0.520	0.525	0.520	0.520	0.520	78,054
2021-12-15	0.555	0.555	0.515	0.515	0.515	395,160
2021-12-14	0.570	0.580	0.560	0.560	0.560	63,456
2021-12-13	0.595	0.595	0.555	0.555	0.555	155,310
2021-12-10	0.515	0.600	0.510	0.600	0.600	327,435
2021-12-09	0.525	0.530	0.505	0.510	0.510	125,373
2021-12-08	0.530	0.545	0.510	0.530	0.530	160,898
2021-12-07	0.530	0.530	0.495	0.520	0.520	391,790
2021-12-06	0.545	0.545	0.500	0.500	0.500	182,098
2021-12-03	0.485	0.560	0.485	0.560	0.560	264,008
2021-12-02	0.525	0.525	0.480	0.480	0.480	168,144
2021-12-01	0.510	0.525	0.490	0.525	0.525	198,615
2021-11-30	0.550	0.550	0.500	0.510	0.510	314,642
2021-11-29	0.530	0.550	0.530	0.540	0.540	339,098
2021-11-26	0.565	0.585	0.520	0.525	0.525	1,023,978
2021-11-25	0.595	0.595	0.560	0.560	0.560	624,715
2021-11-24	0.650	0.650	0.590	0.595	0.595	574,104
2021-11-23	0.635	0.695	0.615	0.645	0.645	1,556,180
2021-11-22	0.630	0.660	0.610	0.615	0.615	789,065
2021-11-19	0.705	0.740	0.640	0.645	0.645	3,784,200
2021-11-18	0.750	0.830	0.675	0.695	0.695	7,459,193

← NewerPage 21 of 21 · 1,247 trading days

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.