Tissue Repair Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.270	0.270	0.270	0.270	0.270	0
2024-11-27	0.265	0.270	0.265	0.270	0.270	26,354
2024-11-26	0.265	0.265	0.260	0.260	0.260	19,396
2024-11-25	0.265	0.280	0.265	0.280	0.280	30,384
2024-11-22	0.260	0.260	0.260	0.260	0.260	0
2024-11-21	0.265	0.265	0.255	0.260	0.260	33,590
2024-11-20	0.260	0.265	0.260	0.265	0.265	28,588
2024-11-19	0.250	0.250	0.250	0.250	0.250	0
2024-11-18	0.255	0.255	0.250	0.250	0.250	64,004
2024-11-15	0.255	0.255	0.255	0.255	0.255	1,770
2024-11-14	0.260	0.260	0.255	0.255	0.255	62,519
2024-11-13	0.260	0.275	0.250	0.255	0.255	44,561
2024-11-12	0.255	0.260	0.255	0.255	0.255	32,745
2024-11-11	0.260	0.260	0.260	0.260	0.260	46,481
2024-11-08	0.260	0.275	0.260	0.265	0.265	132,702
2024-11-07	0.265	0.275	0.265	0.275	0.275	101,236
2024-11-06	0.270	0.275	0.260	0.275	0.275	88,740
2024-11-05	0.280	0.280	0.275	0.280	0.280	38,920
2024-11-04	0.285	0.285	0.280	0.280	0.280	11,318
2024-11-01	0.290	0.290	0.290	0.290	0.290	0
2024-10-31	0.290	0.290	0.285	0.290	0.290	9,825
2024-10-30	0.310	0.310	0.295	0.295	0.295	52,292
2024-10-29	0.305	0.305	0.305	0.305	0.305	12,672
2024-10-28	0.310	0.310	0.295	0.305	0.305	89,203
2024-10-25	0.330	0.330	0.315	0.320	0.320	255,515
2024-10-24	0.330	0.333	0.330	0.330	0.330	18,865
2024-10-23	0.340	0.355	0.340	0.345	0.345	123,939
2024-10-22	0.350	0.350	0.350	0.350	0.350	0
2024-10-21	0.325	0.350	0.320	0.350	0.350	99,368
2024-10-18	0.340	0.340	0.340	0.340	0.340	2,927
2024-10-17	0.340	0.345	0.330	0.340	0.340	38,759
2024-10-16	0.325	0.330	0.325	0.330	0.330	118,948
2024-10-15	0.320	0.330	0.320	0.330	0.330	30,537
2024-10-14	0.310	0.310	0.310	0.310	0.310	26,153
2024-10-11	0.325	0.325	0.305	0.315	0.315	81,926
2024-10-10	0.320	0.325	0.320	0.325	0.325	62,715
2024-10-09	0.310	0.320	0.310	0.320	0.320	3,780
2024-10-08	0.315	0.315	0.305	0.310	0.310	61,109
2024-10-07	0.340	0.340	0.315	0.325	0.325	256,094
2024-10-04	0.350	0.350	0.340	0.345	0.345	27,835
2024-10-03	0.345	0.355	0.345	0.355	0.355	12,660
2024-10-02	0.350	0.350	0.330	0.345	0.345	199,243
2024-10-01	0.350	0.350	0.350	0.350	0.350	25,334
2024-09-30	0.350	0.355	0.340	0.355	0.355	130,891
2024-09-27	0.365	0.370	0.360	0.360	0.360	45,655
2024-09-26	0.380	0.395	0.360	0.360	0.360	233,393
2024-09-25	0.380	0.380	0.365	0.370	0.370	214,476
2024-09-24	0.385	0.385	0.355	0.370	0.370	338,456
2024-09-23	0.455	0.455	0.355	0.390	0.390	898,736
2024-09-20	0.480	0.480	0.460	0.460	0.460	21,766
2024-09-19	0.470	0.480	0.455	0.480	0.480	43,801
2024-09-18	0.465	0.470	0.460	0.470	0.470	40,264
2024-09-17	0.465	0.480	0.455	0.470	0.470	81,616
2024-09-16	0.485	0.485	0.455	0.455	0.455	189,811
2024-09-13	0.450	0.470	0.445	0.460	0.460	334,670
2024-09-12	0.430	0.445	0.425	0.445	0.445	149,026
2024-09-11	0.430	0.440	0.430	0.430	0.430	40,848
2024-09-10	0.435	0.440	0.420	0.425	0.425	141,616
2024-09-09	0.410	0.440	0.410	0.440	0.440	135,582
2024-09-06	0.430	0.430	0.405	0.405	0.405	44,920

← NewerPage 9 of 21 · 1,246 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.