![Tissue Repair Ltd](/common/images/company/ASX_TRP.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.005 | 1.2987012987 | 0.385 | 0.43 | 0.37 | 177233 | 0.39723511 | DE |
4 | 0.155 | 65.9574468085 | 0.235 | 0.5 | 0.23 | 736000 | 0.39943912 | DE |
12 | 0.16 | 69.5652173913 | 0.23 | 0.5 | 0.185 | 337978 | 0.39010718 | DE |
26 | 0.165 | 73.3333333333 | 0.225 | 0.5 | 0.185 | 184374 | 0.3700456 | DE |
52 | 0.12 | 44.4444444444 | 0.27 | 0.5 | 0.185 | 109247 | 0.35178082 | DE |
156 | -0.36 | -48 | 0.75 | 0.83 | 0.185 | 119831 | 0.41618397 | DE |
260 | -0.36 | -48 | 0.75 | 0.83 | 0.185 | 119831 | 0.41618397 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724393700 | 0.39 | 0.02 | 5.41 | 0.37 | 0.39 | 0.37 | 62855 |
1724307300 | 0.37 | 0 | 0.00 | 0.365 | 0.37 | 0.365 | 55965 |
1724220900 | 0.37 | -0.015 | -3.90 | 0.385 | 0.39 | 0.37 | 97130 |
1724134500 | 0.385 | -0.02 | -4.94 | 0.4099999 | 0.4099999 | 0.385 | 103918 |
1724048100 | 0.405 | 0.01 | 2.53 | 0.4 | 0.42 | 0.395 | 182643 |
1723788900 | 0.395 | -0.015 | -3.66 | 0.43 | 0.43 | 0.385 | 261028 |
1723702500 | 0.4099999 | 0.0299999 | 7.89 | 0.385 | 0.4099999 | 0.385 | 241445 |
1723616100 | 0.38 | 0.025 | 7.04 | 0.355 | 0.385 | 0.355 | 249427 |
1723529700 | 0.355 | 0.0100001 | 2.90 | 0.34 | 0.36 | 0.335 | 32048 |
1723443300 | 0.3449999 | 0.0099999 | 2.99 | 0.33 | 0.3449999 | 0.33 | 88824 |
1723184100 | 0.335 | 0 | 0.00 | 0.34 | 0.35 | 0.33 | 116997 |
1723097700 | 0.335 | -0.015 | -4.29 | 0.35 | 0.35 | 0.335 | 152535 |
1723011300 | 0.35 | 0.02 | 6.06 | 0.35 | 0.365 | 0.34 | 134384 |
1722924900 | 0.33 | 0.01 | 3.13 | 0.315 | 0.33 | 0.305 | 99610 |
1722838500 | 0.32 | -0.02 | -5.88 | 0.325 | 0.335 | 0.315 | 234838 |
1722579300 | 0.34 | -0.01 | -2.86 | 0.3449999 | 0.35 | 0.335 | 203601 |
1722492900 | 0.35 | -0.015 | -4.11 | 0.3449999 | 0.375 | 0.34 | 273209 |
1722406500 | 0.365 | -0.005 | -1.35 | 0.385 | 0.405 | 0.35 | 609290 |
1722320100 | 0.37 | -0.03 | -7.50 | 0.395 | 0.405 | 0.35 | 634664 |
1722233700 | 0.4 | 0.02 | 5.26 | 0.415 | 0.5 | 0.39 | 4376105 |
1721974500 | 0.38 | -0.06 | -13.64 | 0.4 | 0.42 | 0.35 | 2389707 |
1721888100 | 0.44 | 0.22 | 100.00 | 0.235 | 0.45 | 0.23 | 4238606 |
1721801700 | 0.22 | -0.02 | -8.33 | 0.24 | 0.24 | 0.22 | 76544 |
1721715300 | 0.24 | 0 | 0.00 | 0.24 | 0.245 | 0.235 | 89184 |
1721628900 | 0.24 | -0.01 | -4.00 | 0.24 | 0.245 | 0.24 | 55390 |
1721369700 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.25 | 8 |
1721283300 | 0.24 | 0.005 | 2.13 | 0.245 | 0.255 | 0.24 | 142443 |
1721196900 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
1721110500 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
1721024100 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
1720764900 | 0.235 | -0.01 | -4.08 | 0.235 | 0.235 | 0.235 | 4255 |
1720678500 | 0.245 | 0.025 | 11.36 | 0.245 | 0.245 | 0.245 | 6907 |
1720592100 | 0.22 | -0.005 | -2.22 | 0.22 | 0.22 | 0.22 | 27743 |
1720505700 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
1720419300 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
1720160100 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
1720073700 | 0.225 | -0.02 | -8.16 | 0.23 | 0.23 | 0.225 | 6090 |
1719987300 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
1719900900 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.245 | 2198 |
1719814500 | 0.25 | 0.025 | 11.11 | 0.25 | 0.25 | 0.25 | 2088 |
1719555300 | 0.225 | 0.015 | 7.14 | 0.225 | 0.225 | 0.225 | 2455 |
1719468900 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
1719382500 | 0.21 | -0.005 | -2.33 | 0.21 | 0.21 | 0.21 | 2500 |
1719296100 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 0 |
1719209700 | 0.215 | 0 | 0.00 | 0.215 | 0.22 | 0.215 | 11500 |
1718950500 | 0.215 | 0.005 | 2.38 | 0.22 | 0.22 | 0.215 | 17529 |
1718864100 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
1718777700 | 0.21 | -0.01 | -4.55 | 0.21 | 0.21 | 0.21 | 36014 |
1718691300 | 0.22 | 0.01 | 4.76 | 0.21 | 0.22 | 0.21 | 24892 |
1718604900 | 0.21 | 0 | 0.00 | 0.21 | 0.215 | 0.185 | 183881 |
1718345700 | 0.21 | -0.005 | -2.33 | 0.225 | 0.225 | 0.21 | 35272 |
1718259300 | 0.215 | -0.01 | -4.44 | 0.22 | 0.225 | 0.215 | 37869 |
1718172900 | 0.225 | 0.005 | 2.27 | 0.23 | 0.23 | 0.225 | 17000 |
1718086500 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 18000 |
1717740900 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 1250 |
1717654500 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
1717568100 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 10973 |
1717481700 | 0.22 | -0.01 | -4.35 | 0.22 | 0.22 | 0.22 | 15000 |
1717395300 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
1717136100 | 0.23 | 0.005 | 2.22 | 0.23 | 0.23 | 0.23 | 9 |
1717049700 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
1716963300 | 0.225 | 0.005 | 2.27 | 0.225 | 0.225 | 0.225 | 13935 |
1716876900 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 1250 |
1716790500 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.