TPC Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	4.500	4.500	4.500	4.500	3.743	1,000
2023-06-29	4.540	4.540	4.510	4.510	3.751	209
2023-06-28	4.500	4.500	4.500	4.500	3.743	4,612
2023-06-27	4.550	4.550	4.550	4.550	3.784	0
2023-06-26	4.510	4.550	4.510	4.550	3.784	1,022
2023-06-23	4.510	4.510	4.500	4.500	3.743	7,016
2023-06-22	4.510	4.510	4.510	4.510	3.751	2
2023-06-21	4.510	4.510	4.510	4.510	3.751	569
2023-06-20	4.510	4.510	4.510	4.510	3.751	0
2023-06-19	4.500	4.510	4.400	4.510	3.751	4,494
2023-06-16	4.500	4.500	4.500	4.500	3.743	0
2023-06-15	4.500	4.500	4.500	4.500	3.743	2,371
2023-06-14	4.510	4.510	4.510	4.510	3.751	0
2023-06-13	4.510	4.510	4.510	4.510	3.751	0
2023-06-09	4.590	4.600	4.500	4.510	3.751	4,564
2023-06-08	4.500	4.580	4.470	4.580	3.809	5,054
2023-06-07	4.600	4.600	4.500	4.500	3.743	1,275
2023-06-06	4.600	4.600	4.600	4.600	3.826	652
2023-06-05	4.590	4.600	4.590	4.600	3.826	2,617
2023-06-02	4.500	4.600	4.500	4.600	3.826	3,063
2023-06-01	4.640	4.640	4.640	4.640	3.859	7
2023-05-31	4.630	4.640	4.500	4.640	3.859	1,261
2023-05-30	4.630	4.640	4.630	4.630	3.851	1,646
2023-05-29	4.500	4.630	4.500	4.630	3.851	105
2023-05-26	4.500	4.500	4.500	4.500	3.743	470
2023-05-25	4.500	4.500	4.500	4.500	3.743	1,334
2023-05-24	4.600	4.650	4.600	4.650	3.868	230
2023-05-23	4.670	4.670	4.600	4.600	3.826	638
2023-05-22	4.700	4.800	4.670	4.670	3.884	4,159
2023-05-19	4.700	4.700	4.650	4.700	3.909	4,445
2023-05-18	4.700	4.700	4.650	4.700	3.909	2,982
2023-05-17	4.680	4.700	4.680	4.700	3.909	6,145
2023-05-16	4.330	4.500	4.330	4.500	3.743	8,705
2023-05-15	4.200	4.200	4.200	4.200	3.493	2,600
2023-05-12	4.200	4.300	4.200	4.200	3.493	1,043
2023-05-11	4.220	4.220	4.220	4.220	3.510	6,918
2023-05-10	4.000	4.210	4.000	4.200	3.493	1,919
2023-05-09	3.800	4.000	3.770	4.000	3.327	5,025
2023-05-08	3.800	3.860	3.750	3.850	3.202	6,904
2023-05-05	3.760	3.850	3.760	3.850	3.202	5,274
2023-05-04	3.460	4.000	3.460	3.750	3.119	3,282
2023-05-03	3.000	3.300	3.000	3.300	2.745	7,499
2023-05-02	2.830	2.910	2.830	2.910	2.420	3,891
2023-05-01	2.780	2.830	2.780	2.800	2.329	4,119
2023-04-28	2.600	2.600	2.600	2.600	2.163	0
2023-04-27	2.600	2.600	2.600	2.600	2.163	0
2023-04-26	2.600	2.600	2.600	2.600	2.163	3,708
2023-04-24	2.600	2.600	2.600	2.600	2.163	0
2023-04-21	2.600	2.600	2.600	2.600	2.163	0
2023-04-20	2.760	2.760	2.600	2.600	2.163	2,504
2023-04-19	2.750	2.760	2.750	2.750	2.287	3,300
2023-04-18	2.700	2.700	2.700	2.700	2.246	0
2023-04-17	2.700	2.700	2.700	2.700	2.246	0
2023-04-14	2.690	2.700	2.690	2.700	2.246	6,806
2023-04-13	2.600	2.600	2.600	2.600	2.163	0
2023-04-12	2.600	2.600	2.600	2.600	2.163	0
2023-04-11	2.600	2.600	2.600	2.600	2.163	500
2023-04-06	2.640	2.640	2.600	2.630	2.187	501
2023-04-05	2.640	2.640	2.640	2.640	2.196	7
2023-04-04	2.500	2.500	2.500	2.500	2.079	0

← NewerPage 15 of 22 · 1,270 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.