Tissue Repair Ltd (ASX:TRP)
Australia · Delayed Price · Currency is AUD 0.0880
0.00 (0.00%)
Aug 26, 2026, 11:09 AM AEST
Tissue Repair Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.53% | 108,000 |
| Aug 20, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.41% | 92,674 |
| Aug 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.22% | 12,729 |
| Aug 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.50% | 566 |
| Aug 17, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 80,000 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.16% | 2,600 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.61% | 60,605 |
| Aug 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 201,786 |
| Aug 4, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.19% | 86,474 |
| Aug 3, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.67% | 214,892 |
| Jul 31, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 8.43% | 84,721 |
| Jul 30, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.19% | 87,972 |
| Jul 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.70% | 76,655 |
| Jul 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.25% | 61,582 |
| Jul 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.56% | 70,512 |
| Jul 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.50% | 407,196 |
| Jul 23, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | -15.79% | 1,432,557 |
| Jul 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.64% | 39,304 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 28,500 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 27,181 |
| Jul 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 2,000 |
| Jul 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,973 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 73,028 |
| Jul 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 20.00% | 2,878 |
| Jun 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 193,187 |
| Jun 29, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 22,880 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,943 |
| Jun 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 163,307 |
| Jun 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.04% | 144,908 |
| Jun 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.00% | 49,200 |
| Jun 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 108,637 |
| Jun 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 122,800 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 133,013 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 10,317 |
| Jun 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 30,788 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 2,533 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 2,329 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 49,495 |
| Jun 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 55,001 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,500 |
| Jun 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 17,011 |
| May 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 88,764 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 44,426 |
| May 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 28,537 |
| May 22, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | - | 226,970 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 3,400 |
| May 20, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 73,262 |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,597 |
| May 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 17,245 |