Tissue Repair Ltd (ASX:TRP)
Australia
· Delayed Price · Currency is AUD 0.155
+0.025 (19.23%)
Apr 29, 2026, 3:59 PM AEST
Tissue Repair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 22,836 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 57,567 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 47,287 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 25,898 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,000 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 51,340 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 13,512 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 13,044 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,250 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 286 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 23,923 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 20,550 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,000 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 139,643 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 7,798 |
| Mar 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.64% | 22,000 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.61% | 186,045 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 20,528 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,600 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 25,243 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 50,911 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 64,195 |
| Mar 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 112,729 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,223 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 16,310 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,000 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 21,040 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 37,598 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 4,519 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 8,063 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 72,103 |
| Feb 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 83,386 |
| Feb 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 76,772 |
| Feb 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 37,663 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13,001 |
| Feb 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 166,189 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 50,641 |
| Feb 18, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 145,799 |
| Feb 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 61,441 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 10,001 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 43,276 |
| Feb 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 111,658 |
| Feb 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 112,304 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 62,980 |
| Feb 9, 2026 | 0.19 | 0.21 | 0.17 | 0.19 | 0.19 | - | 256,977 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -9.76% | 39,590 |
| Feb 5, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | - | 113,260 |
| Feb 4, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.13% | 237,603 |
| Feb 3, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 143,769 |
| Feb 2, 2026 | 0.21 | 0.21 | 0.17 | 0.20 | 0.20 | -2.44% | 939,464 |
| Jan 30, 2026 | 0.31 | 0.31 | 0.20 | 0.21 | 0.21 | -33.87% | 1,029,020 |
| Jan 29, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 12,000 |
| Jan 28, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.69% | 113,276 |
| Jan 27, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -1.54% | 106,802 |
| Jan 23, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -4.41% | 76,105 |
| Jan 22, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 6.25% | 40,707 |
| Jan 21, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -1.54% | 64,285 |
| Jan 20, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -2.99% | 22,782 |
| Jan 19, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | - | 84,880 |
| Jan 16, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 3.08% | 41,933 |
| Jan 15, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.52% | 81,676 |
| Jan 14, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.94% | 342,062 |
| Jan 13, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | 1.49% | 10,586 |
| Jan 12, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -8.22% | 192,574 |
| Jan 9, 2026 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.67% | 73,512 |
| Jan 8, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 1,530 |
| Jan 7, 2026 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | -1.30% | 166,183 |
| Jan 6, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 7,763 |
| Jan 5, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 35,119 |
| Jan 2, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 48,085 |
| Dec 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.99% | 2,500 |
| Dec 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.66% | 1 |
| Dec 24, 2025 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | -1.30% | 33,181 |
| Dec 23, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -2.53% | 64,985 |
| Dec 22, 2025 | 0.39 | 0.41 | 0.37 | 0.40 | 0.40 | 8.22% | 208,392 |
| Dec 19, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.39% | 12,372 |
| Dec 18, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -4.00% | 42,005 |
| Dec 17, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | -1.32% | 81,296 |
| Dec 16, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -7.32% | 7,920 |
| Dec 15, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | - | 11,610 |
| Dec 12, 2025 | 0.39 | 0.44 | 0.39 | 0.41 | 0.41 | 5.13% | 23,829 |
| Dec 11, 2025 | 0.40 | 0.40 | 0.35 | 0.39 | 0.39 | -2.50% | 214,891 |
| Dec 10, 2025 | 0.32 | 0.48 | 0.32 | 0.40 | 0.40 | 25.00% | 738,520 |
| Dec 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 30,268 |
| Dec 8, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 1.54% | 63,192 |
| Dec 5, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 28,124 |
| Dec 4, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 33,597 |
| Dec 3, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | 4.92% | 71,903 |
| Dec 2, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 7.02% | 85,107 |
| Dec 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 3,454 |
| Nov 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 9,233 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 72,798 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 106,458 |
| Nov 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 10,098 |
| Nov 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 37,000 |
| Nov 20, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 15,004 |
| Nov 19, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 115,618 |
| Nov 18, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 27,267 |
| Nov 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 127,225 |