Tissue Repair Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.200	0.200	0.185	0.185	0.185	39,590
2026-02-05	0.200	0.225	0.200	0.205	0.205	113,260
2026-02-04	0.195	0.205	0.190	0.205	0.205	237,603
2026-02-03	0.200	0.210	0.195	0.195	0.195	143,769
2026-02-02	0.205	0.205	0.170	0.200	0.200	939,464
2026-01-30	0.310	0.310	0.195	0.205	0.205	1,029,020
2026-01-29	0.315	0.315	0.310	0.310	0.310	12,000
2026-01-28	0.320	0.320	0.305	0.305	0.305	113,276
2026-01-27	0.330	0.330	0.310	0.320	0.320	106,802
2026-01-23	0.335	0.335	0.320	0.325	0.325	76,105
2026-01-22	0.325	0.345	0.325	0.340	0.340	40,707
2026-01-21	0.330	0.335	0.320	0.320	0.320	64,285
2026-01-20	0.325	0.335	0.320	0.325	0.325	22,782
2026-01-19	0.330	0.335	0.315	0.335	0.335	84,880
2026-01-16	0.330	0.335	0.320	0.335	0.335	41,933
2026-01-15	0.330	0.335	0.325	0.325	0.325	81,676
2026-01-14	0.340	0.340	0.315	0.330	0.330	342,062
2026-01-13	0.360	0.360	0.340	0.340	0.340	10,586
2026-01-12	0.360	0.360	0.335	0.335	0.335	192,574
2026-01-09	0.375	0.375	0.355	0.365	0.365	73,512
2026-01-08	0.370	0.375	0.370	0.375	0.375	1,530
2026-01-07	0.385	0.400	0.370	0.380	0.380	166,183
2026-01-06	0.380	0.385	0.380	0.385	0.385	7,763
2026-01-05	0.395	0.395	0.390	0.390	0.390	35,119
2026-01-02	0.385	0.395	0.385	0.390	0.390	48,085
2025-12-31	0.385	0.385	0.385	0.385	0.385	0
2025-12-30	0.385	0.385	0.385	0.385	0.385	2,500
2025-12-29	0.378	0.378	0.378	0.378	0.378	1
2025-12-24	0.385	0.395	0.365	0.380	0.380	33,181
2025-12-23	0.390	0.390	0.380	0.385	0.385	64,985
2025-12-22	0.385	0.410	0.370	0.395	0.395	208,392
2025-12-19	0.370	0.380	0.365	0.365	0.365	12,372
2025-12-18	0.360	0.370	0.360	0.360	0.360	42,005
2025-12-17	0.380	0.380	0.355	0.375	0.375	81,296
2025-12-16	0.400	0.400	0.375	0.380	0.380	7,920
2025-12-15	0.415	0.415	0.410	0.410	0.410	11,610
2025-12-12	0.390	0.440	0.390	0.410	0.410	23,829
2025-12-11	0.395	0.395	0.350	0.390	0.390	214,891
2025-12-10	0.320	0.480	0.320	0.400	0.400	738,520
2025-12-09	0.320	0.320	0.320	0.320	0.320	30,268
2025-12-08	0.320	0.330	0.305	0.330	0.330	63,192
2025-12-05	0.320	0.325	0.315	0.325	0.325	28,124
2025-12-04	0.315	0.325	0.315	0.320	0.320	33,597
2025-12-03	0.335	0.335	0.320	0.320	0.320	71,903
2025-12-02	0.285	0.305	0.285	0.305	0.305	85,107
2025-12-01	0.290	0.290	0.285	0.285	0.285	3,454
2025-11-28	0.290	0.290	0.290	0.290	0.290	0
2025-11-27	0.285	0.290	0.285	0.290	0.290	9,233
2025-11-26	0.295	0.295	0.285	0.285	0.285	72,798
2025-11-25	0.290	0.290	0.285	0.285	0.285	106,458
2025-11-24	0.290	0.290	0.290	0.290	0.290	10,098
2025-11-21	0.280	0.285	0.280	0.285	0.285	37,000
2025-11-20	0.290	0.295	0.290	0.295	0.295	15,004
2025-11-19	0.290	0.295	0.290	0.295	0.295	115,618
2025-11-18	0.295	0.295	0.290	0.290	0.290	27,267
2025-11-17	0.300	0.305	0.295	0.305	0.305	127,225
2025-11-14	0.300	0.305	0.295	0.305	0.305	106,011
2025-11-13	0.300	0.300	0.290	0.300	0.300	103,691
2025-11-12	0.310	0.310	0.300	0.300	0.300	60,921
2025-11-11	0.310	0.310	0.300	0.300	0.300	117,374

← NewerPage 4 of 5 · 255 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.