TNK.AX - Think Childcare Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20191.35501.36001.33001.40001.400023,344
Nov 15, 20191.35501.40001.33001.40001.400023,344
Nov 14, 20191.40001.42001.38001.38001.3800131,831
Nov 13, 20191.42501.43001.42501.43001.43007,478
Nov 12, 20191.41001.41001.41001.41001.410015,000
Nov 11, 20191.41001.41001.41001.41001.4100549
Nov 08, 20191.41001.41001.41001.41001.4100-
Nov 07, 20191.44001.46501.41001.41001.410010,814
Nov 06, 20191.42001.42001.40001.40001.400018,030
Nov 05, 20191.47001.47001.47001.47001.4700-
Nov 04, 20191.46001.47001.46001.47001.470025,218
Nov 01, 20191.48001.48001.48001.48001.4800-
Oct 31, 20191.49501.49501.48001.48001.480019,814
Oct 30, 20191.49001.50001.49001.50001.50005,161
Oct 29, 20191.46501.49001.40001.49001.490024,456
Oct 28, 20191.49001.49001.49001.49001.4900-
Oct 25, 20191.48001.49001.47501.49001.4900100,286
Oct 24, 20191.46001.47001.46001.47001.470013,601
Oct 23, 20191.48001.50501.44001.46001.4600201,176
Oct 22, 20191.35001.47501.35001.47501.475043,287
Oct 21, 20191.29001.35001.29001.35001.350031,524
Oct 18, 20191.28001.28001.28001.28001.280022
Oct 17, 20191.28001.28001.28001.28001.28007
Oct 16, 20191.28001.28501.28001.28001.280044,185
Oct 15, 20191.29001.29001.29001.29001.29004,400
Oct 14, 20191.30001.30501.29001.30001.300035,617
Oct 11, 20191.30001.30001.29001.30001.3000114,664
Oct 10, 20191.30001.30001.28001.28001.28002,037
Oct 09, 20191.27001.28001.27001.28001.280013,907
Oct 08, 20191.28001.28001.28001.28001.2800770
Oct 07, 20191.28501.28501.28501.28501.285013,883
Oct 04, 20191.26001.30001.26001.28001.280062,486
Oct 03, 20191.26001.26001.26001.26001.26007,366
Oct 02, 20191.31001.31001.31001.31001.31003,053
Oct 01, 20191.30501.30501.30501.30501.305055
Sep 30, 20191.34501.34501.32501.34501.345018,804
Sep 27, 20191.30001.30001.28001.30001.30002,850
Sep 26, 20191.27001.27001.27001.27001.2700830
Sep 25, 20191.30501.30501.26001.29001.290044,164
Sep 24, 20191.35001.35001.35001.35001.35003,740
Sep 23, 20191.35001.35001.35001.35001.35002,000
Sep 20, 20191.35501.39501.35001.35001.350015,697
Sep 19, 20191.38001.39501.35001.35001.350051,526
Sep 18, 20191.32501.35501.32501.35501.355024,777
Sep 17, 20191.34501.34501.34501.34501.3450-
Sep 16, 20191.34001.34501.32001.34501.345094,350
Sep 13, 20191.30001.32001.30001.32001.320030,888
Sep 12, 20191.26001.29001.26001.29001.290010,634
Sep 11, 20191.25001.25001.25001.25001.250035,320
Sep 10, 20191.29501.29501.28501.28501.285021,217
Sep 09, 20191.25501.25501.25501.25501.25502,500
Sep 06, 20191.20001.21501.20001.21501.21504,886
Sep 05, 20191.28001.28001.28001.28001.2800-
Sep 05, 20190.02 Dividend
Sep 04, 20191.29001.29001.28001.28001.26002,637
Sep 03, 20191.26001.26001.26001.26001.24032,250
Sep 02, 20191.29501.29501.27001.27001.250216,098
Aug 30, 20191.31001.31501.30001.30001.279734,639
Aug 29, 20191.30001.30501.30001.30501.284612,000
Aug 28, 20191.29001.29501.29001.29501.274836,286
Aug 27, 20191.28001.29001.28001.29001.26987,228
Aug 26, 20191.30001.30001.28001.28001.26003,782
Aug 23, 20191.34001.35501.30001.30001.279780,227
Aug 22, 20191.16001.33001.14001.32501.30431,365,469
Aug 21, 20191.21501.22001.15001.15501.1370208,572
Aug 20, 20191.27001.27001.23001.23001.210889,395
Aug 19, 20191.31001.31001.26501.27001.2502137,524
Aug 16, 20191.30001.32001.28501.30001.279752,957
Aug 15, 20191.32001.32001.25001.29501.274892,305
Aug 14, 20191.49501.49501.24001.32001.2994301,931
Aug 13, 20191.48001.50001.48001.48501.461815,700
Aug 12, 20191.45001.45001.45001.45001.4273-
Aug 09, 20191.55501.55501.45001.45001.427361,221
Aug 08, 20191.56501.56501.56001.56001.53561,181
Aug 07, 20191.45001.56001.45001.56001.535617,178
Aug 06, 20191.48001.48501.45501.47001.44708,112
Aug 05, 20191.52501.52501.52501.52501.5012-
Aug 02, 20191.50001.52501.50001.52501.50121,000
Aug 01, 20191.54001.54001.50001.50001.476630,446
Jul 31, 20191.54001.54501.54001.54501.52095,336
Jul 30, 20191.60001.60001.56501.60001.575020,755
Jul 29, 20191.50001.54001.50001.52001.496329,531
Jul 26, 20191.50001.50501.48001.50001.476659,518
Jul 25, 20191.56001.56001.50501.52501.501212,404
Jul 24, 20191.56501.56501.56501.56501.5405-
Jul 23, 20191.57001.60001.56001.56501.540512,833
Jul 22, 20191.48001.48001.48001.48001.45695,962
Jul 19, 20191.48001.48001.46501.46501.442132,683
Jul 18, 20191.57501.57501.47001.50001.476649,403
Jul 17, 20191.58001.59001.58001.59001.56525,549
Jul 16, 20191.57001.58001.57001.57501.550413,904
Jul 15, 20191.61001.61001.58001.60001.575077,869
Jul 12, 20191.61501.62001.61001.61001.584833,867
Jul 11, 20191.63001.63501.62001.62001.594712,793
Jul 10, 20191.65001.65001.65001.65001.624266,961
Jul 09, 20191.67001.67001.65001.65001.624252,561
Jul 08, 20191.65501.65501.65001.65001.6242106,242
Jul 05, 20191.65001.68001.65001.68001.653748,264
Jul 04, 20191.64001.68001.64001.68001.653737,821
Jul 03, 20191.62001.64001.62001.64001.614418,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...