TMK Energy Limited (TMK.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0030

0.0000

(0.00%)

At close: 10:24AM AEST

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	1
May 07, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	1
May 06, 2024	0.0040	0.0040	0.0030	0.0035	0.0035	1,223,789
May 03, 2024	0.0030	0.0035	0.0030	0.0035	0.0035	5,829,033
May 02, 2024	0.0035	0.0035	0.0030	0.0030	0.0030	40,353
May 01, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	250,000
Apr 30, 2024	0.0030	0.0035	0.0030	0.0035	0.0035	5,016,936
Apr 29, 2024	0.0030	0.0035	0.0030	0.0030	0.0030	5,034,962
Apr 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	228,323
Apr 24, 2024	0.0030	0.0035	0.0030	0.0035	0.0035	478,454
Apr 23, 2024	0.0030	0.0035	0.0030	0.0030	0.0030	3,687,215
Apr 22, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	6,759,080
Apr 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	36,918,818
Apr 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100,000
Apr 17, 2024	0.0040	0.0040	0.0035	0.0035	0.0035	1,335,260
Apr 16, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	876,102
Apr 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	6,760
Apr 12, 2024	0.0035	0.0035	0.0030	0.0030	0.0030	1,087,423
Apr 11, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	903,699
Apr 10, 2024	0.0030	0.0040	0.0030	0.0035	0.0035	8,010,811
Apr 09, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	22,929,067
Apr 08, 2024	0.0035	0.0035	0.0030	0.0035	0.0035	1,448,016
Apr 05, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	61,925,665
Apr 04, 2024	0.0040	0.0040	0.0035	0.0035	0.0035	2,376,591
Apr 03, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	70,000
Apr 02, 2024	0.0040	0.0040	0.0030	0.0035	0.0035	3,021,610
Mar 28, 2024	0.0035	0.0035	0.0030	0.0030	0.0030	727,950
Mar 27, 2024	0.0035	0.0035	0.0030	0.0030	0.0030	3,100,344
Mar 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	10,529,607
Mar 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	5,912,106
Mar 22, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	6,990,000
Mar 21, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	37,295,919
Mar 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 18, 2024	0.0040	0.0045	0.0040	0.0040	0.0040	9,646,608
Mar 15, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	1,049,162
Mar 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	21,000
Mar 13, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	6,944,429
Mar 12, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	1,315,497
Mar 11, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	1,448,759
Mar 08, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	5,043,368
Mar 07, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	8,354,479
Mar 06, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	8,472,142
Mar 05, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	31,664
Mar 04, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	1,837,341
Mar 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	125,000
Feb 29, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	1,976,860
Feb 28, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	8,765,887
Feb 27, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	9,346,247
Feb 26, 2024	0.0040	0.0045	0.0040	0.0040	0.0040	3,525,795
Feb 23, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	2,517,716
Feb 22, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	443,787
Feb 21, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	6,098,732
Feb 20, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	4,050,184
Feb 19, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	4,613,449
Feb 16, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	1,391,728
Feb 15, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	1,369,414
Feb 14, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	1,862,061
Feb 13, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	536,808
Feb 12, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	337,807
Feb 09, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	1,039,279
Feb 08, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	1,407,396
Feb 07, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	784,112
Feb 06, 2024	0.0050	0.0060	0.0040	0.0060	0.0060	4,850,275
Feb 05, 2024	0.0050	0.0055	0.0050	0.0050	0.0050	27,795,562
Feb 02, 2024	0.0050	0.0055	0.0050	0.0050	0.0050	256,330
Feb 01, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	1,399,030
Jan 31, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	1,034,156
Jan 30, 2024	0.0055	0.0060	0.0050	0.0050	0.0050	1,292,652
Jan 29, 2024	0.0060	0.0065	0.0050	0.0055	0.0055	7,818,300
Jan 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	4,608,803
Jan 24, 2024	0.0060	0.0065	0.0060	0.0060	0.0060	647,391
Jan 23, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	800,445
Jan 22, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,062,446
Jan 19, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	1,234,829
Jan 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	8,089,490
Jan 17, 2024	0.0060	0.0070	0.0060	0.0065	0.0065	12,813,133
Jan 16, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	8,676,817
Jan 15, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	930,710
Jan 12, 2024	0.0065	0.0070	0.0065	0.0070	0.0070	342,158
Jan 11, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	15,082,190
Jan 10, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	8,614,904
Jan 09, 2024	0.0070	0.0070	0.0050	0.0060	0.0060	38,852,948
Jan 08, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	40,961,086
Jan 05, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	3,004,923
Jan 04, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	1,726,009
Jan 03, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	10,696,908
Jan 02, 2024	0.0070	0.0075	0.0070	0.0070	0.0070	16,967,347
Dec 29, 2023	0.0080	0.0080	0.0070	0.0075	0.0075	1,573,186
Dec 28, 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,424,613
Dec 27, 2023	0.0080	0.0080	0.0070	0.0070	0.0070	3,921,169
Dec 22, 2023	0.0090	0.0090	0.0070	0.0080	0.0080	20,813,123
Dec 21, 2023	0.0070	0.0090	0.0070	0.0080	0.0080	3,973,100
Dec 20, 2023	0.0080	0.0080	0.0070	0.0070	0.0070	6,285,713
Dec 19, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	328,688
Dec 18, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	6,387,433
Dec 15, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	294,530
Dec 14, 2023	0.0090	0.0100	0.0090	0.0090	0.0090	1,872,473
Dec 13, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	910,945
Dec 12, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	801,997
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7275-0.0012(-0.16%)

CRUDE OIL77.16-1.22(-1.56%)

Bitcoin CAD85,511.90-1,804.00(-2.07%)

TMK Energy Limited (TMK.AX)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7275
-0.0012(-0.16%)

CRUDE OIL
77.16
-1.22(-1.56%)

Bitcoin CAD
85,511.90
-1,804.00(-2.07%)