TPC Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	11.000	11.060	11.000	11.000	10.019	5,913
2024-09-02	11.000	11.000	10.940	11.000	10.019	5,048
2024-08-30	11.110	11.110	10.880	10.940	9.965	6,145
2024-08-29	11.110	11.110	11.110	11.110	10.120	181
2024-08-28	11.110	11.110	11.110	11.110	10.120	1
2024-08-27	11.080	11.080	11.080	11.080	10.092	493
2024-08-26	11.000	11.110	11.000	11.080	10.092	903
2024-08-23	11.000	11.000	10.940	10.940	9.965	1,575
2024-08-22	11.110	11.110	11.110	11.110	10.120	1
2024-08-21	11.050	11.050	11.050	11.050	10.065	0
2024-08-20	11.000	11.050	11.000	11.050	10.065	1,299
2024-08-19	11.050	11.050	10.940	11.050	10.065	3,034
2024-08-16	11.065	11.065	11.065	11.065	10.079	22
2024-08-15	11.000	11.000	10.950	11.000	10.019	1,905
2024-08-14	11.000	11.000	10.940	11.000	10.019	92
2024-08-13	10.950	10.950	10.940	10.940	9.965	1,000
2024-08-12	11.060	11.060	10.940	10.940	9.965	2,576
2024-08-09	11.110	11.110	11.000	11.000	10.019	10
2024-08-08	11.050	11.050	11.050	11.050	10.065	0
2024-08-07	11.130	11.130	11.050	11.050	10.065	5,994
2024-08-06	11.130	11.130	11.070	11.070	10.083	2,932
2024-08-05	11.130	11.130	11.070	11.130	10.138	2,654
2024-08-02	11.070	11.130	11.070	11.130	10.138	2
2024-08-01	11.070	11.070	11.070	11.070	10.083	34
2024-07-31	11.130	11.130	11.070	11.070	10.083	753
2024-07-30	11.230	11.230	11.070	11.070	10.083	4,757
2024-07-29	11.170	11.230	11.130	11.230	10.229	3,824
2024-07-26	11.170	11.230	11.170	11.170	10.174	17,552
2024-07-25	11.270	11.270	11.160	11.170	10.174	2,656
2024-07-24	11.250	11.250	11.250	11.250	10.247	2
2024-07-23	11.340	11.340	11.340	11.340	10.329	5
2024-07-22	11.180	11.290	11.090	11.290	10.284	2,716
2024-07-19	11.170	11.170	11.170	11.170	10.174	0
2024-07-18	11.190	11.190	11.170	11.170	10.174	81
2024-07-17	11.270	11.270	11.170	11.170	10.174	3,479
2024-07-16	11.270	11.270	11.210	11.210	10.211	703
2024-07-15	11.260	11.300	11.210	11.210	10.211	217
2024-07-12	11.300	11.300	11.180	11.200	10.202	5,292
2024-07-11	11.260	11.260	11.260	11.260	10.256	6
2024-07-10	11.200	11.200	11.200	11.200	10.202	1,070
2024-07-09	11.200	11.250	11.200	11.200	10.202	515
2024-07-08	11.120	11.200	11.090	11.200	10.202	10,763
2024-07-05	11.090	11.130	11.090	11.090	10.101	2,432
2024-07-04	11.050	11.090	11.000	11.090	10.101	19,529
2024-07-03	11.070	11.100	11.070	11.100	10.111	1,726
2024-07-02	11.080	11.080	11.060	11.080	10.092	27,000
2024-07-01	11.100	11.100	11.000	11.040	10.056	12,054
2024-06-28	11.100	11.110	11.040	11.040	10.056	2,129
2024-06-27	11.110	11.110	11.110	11.110	10.120	11
2024-06-26	11.160	11.160	11.100	11.100	10.111	10
2024-06-25	11.100	11.100	11.100	11.100	10.111	1,800
2024-06-24	11.100	11.135	11.100	11.100	10.111	886
2024-06-21	11.100	11.100	11.100	11.100	10.111	0
2024-06-20	11.100	11.100	11.100	11.100	10.111	1,000
2024-06-19	11.170	11.170	11.170	11.170	10.174	0
2024-06-18	11.080	11.180	11.080	11.170	10.174	1,519
2024-06-17	11.020	11.020	11.020	11.020	10.038	0
2024-06-14	11.130	11.180	11.020	11.020	10.038	1,000
2024-06-13	11.200	11.200	11.030	11.030	10.047	111
2024-06-12	11.190	11.190	11.190	11.190	10.193	0

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1000 AUD
2026-03-04	0.2000 AUD
2025-03-06	0.2000 AUD
2024-03-01	0.2000 AUD
2023-09-04	0.3000 AUD
2023-03-07	0.1000 AUD
2022-09-06	0.1000 AUD
2022-03-08	0.0300 AUD
2021-09-07	0.1000 AUD
2021-03-09	0.0800 AUD
2020-09-08	0.0800 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.