Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-21 03:59:43 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(THK) TOMAHAWK ENERGY LIMITED Daily Prices...

     Prev Section TOC    Company Info for THK    Basic Next Section


Company Details for (THK) TOMAHAWK ENERGY LIMITED

Listing CodeTHK
Listing NameTOMAHAWK ENERGY LIMITED
GICS SectorEnergy
ISIN NameTOMAHAWK ENERGY LTD
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000THK7


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for THK .. Monday 10th December 2007

THK is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for THK    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (THK) TOMAHAWK ENERGY LIMITED
DateOpenHighLowCloseVolume
2007-12-1100000
2007-12-100.230.230.230.23###
2007-12-070.2450.2450.230.23###
2007-12-06###############
2007-12-050.240.2450.230.23###
2007-12-040.2450.2450.240.24221542
2007-12-030.250.2550.2450.255195126
2007-11-300.240.240.230.23###
2007-11-2900000
2007-11-280.260.260.2550.255###
2007-11-270.260.260.260.26###
2007-11-260.260.260.260.26###
2007-11-230.270.270.260.26###
2007-11-220.280.2850.270.27142380
2007-11-210.280.280.280.28###
2007-11-200.2850.2850.280.285###
2007-11-190.290.290.280.28###
2007-11-160.2850.290.2850.285489655
2007-11-150.285###0.2850.285314822
2007-11-140.280.2850.270.28###
2007-11-130.280.280.270.27154472
2007-11-120.2850.2850.260.26###
2007-11-090.290.290.2850.285###
2007-11-080.29###0.29######
2007-11-07###############
2007-11-060.28###0.28######
2007-11-050.29###0.2850.285###
2007-11-02######0.280.28501544
2007-11-01############990688
2007-10-310.28###0.28######
2007-10-300.260.290.260.29###
2007-10-290.250.260.2450.26570320
2007-10-260.260.26#########
2007-10-250.260.260.250.25###
2007-10-240.270.270.250.26505540
2007-10-230.270.270.270.27###
2007-10-220.250.260.250.26183057
2007-10-19######0.2850.285###
2007-10-18############283050
2007-10-17###############
2007-10-16###0.325#########
2007-10-15############423326
2007-10-120.29###0.28###541079
2007-10-11###0.29###0.29525123
2007-10-100.220.250.220.23161350
2007-10-09###0.21###0.21150983
2007-10-08###0.210.20.2###
2007-10-050.220.220.20.2176955
2007-10-04###0.210.20.21###
2007-10-030.210.220.21###226476
2007-10-020.210.21###0.2###
2007-10-010.220.22#########
2007-09-280.2250.230.220.22###
2007-09-270.230.230.220.22###
2007-09-260.220.220.220.22###
2007-09-250.220.2250.220.2255343
2007-09-24###0.22######404549
2007-09-210.21###0.21######
2007-09-20#########0.21###
2007-09-19############94071
2007-09-18###############
2007-09-17######0.21######
2007-09-140.21###0.21######
2007-09-13###############
2007-09-120.2250.23######340629
2007-09-110.220.220.220.22###
2007-09-100.220.220.220.22###
2007-09-070.230.230.220.23139026
2007-09-0600000
2007-09-050.220.240.220.24###
2007-09-04######0.20.2145028
2007-09-030.220.220.21###28972
2007-08-310.210.250.210.25###
2007-08-300.220.280.220.25410477
2007-08-290.20.20.20.2###
2007-08-280.210.210.20.2###
2007-08-270.20.20.20.2###
2007-08-240.20.20.20.2###
2007-08-230.2###0.20.2###
2007-08-220.210.210.20.278483
2007-08-210.220.220.210.2157122
2007-08-200.210.220.210.2240545
2007-08-170.20.20.20.258728
2007-08-160.220.220.2######
2007-08-150.230.250.220.23###
2007-08-140.240.240.230.23###
2007-08-130.240.250.240.24###
2007-08-100.2450.2450.240.24###
2007-08-090.250.250.2450.245###
2007-08-080.2450.250.2450.25###
2007-08-070.250.250.240.24###
2007-08-060.2550.2550.2550.2550
2007-08-030.240.2550.240.255###
2007-08-020.2450.250.240.24297747
2007-08-010.250.2550.2450.245###
2007-07-310.260.280.2550.255410887
2007-07-300.270.270.260.26###
2007-07-270.2750.280.270.275###
2007-07-260.28###0.2750.28844743
2007-07-250.2850.285###0.275358022
2007-07-240.260.280.260.275148880
2007-07-230.280.280.2550.255###
2007-07-200.2550.260.2550.26###
2007-07-19###0.270.2550.255282851
2007-07-180.260.270.26######
2007-07-170.2550.2550.2550.255###
2007-07-160.2550.260.2550.255###
2007-07-130.2550.260.250.26237949
2007-07-120.25###0.250.25159851
2007-07-110.2450.2550.2450.255119520
2007-07-100.250.250.250.25###
2007-07-090.255###0.250.25237526
2007-07-060.26###0.2550.255###
2007-07-05######0.260.26###
2007-07-040.26###0.26######
2007-07-03######0.2550.255###
2007-07-020.270.2750.270.275###
2007-06-29###0.2750.25###1388240
2007-06-280.270.2750.26###318524
2007-06-270.2750.2750.270.27390374
2007-06-260.2850.290.2750.275508729
2007-06-250.270.285###0.28###
2007-06-22######0.2750.29386345
2007-06-21############258745
2007-06-20###############
2007-06-19###############
2007-06-18######0.290.29###
2007-06-15######0.29######
2007-06-14######0.29######
2007-06-13############119378
2007-06-12###############
2007-06-08############130741
2007-06-07###############
2007-06-060.3450.345#########
2007-06-050.325###0.3250.325137676
2007-06-04###############
2007-06-010.29###0.29######
2007-05-31######0.29######
2007-05-30###############
2007-05-29############75280
2007-05-28###############
2007-05-25###############
2007-05-2400000
2007-05-230.325############
2007-05-22############150578
2007-05-21###############
2007-05-18###0.345#########
2007-05-17############268981
2007-05-16######0.3450.345###
2007-05-15###############
2007-05-14############442187
2007-05-11###0.3250.2850.325241147
2007-05-100.275###0.275######
2007-05-09###0.285###0.27###
2007-05-080.270.27######61558
2007-05-07###0.27###0.2774642
2007-05-040.255###0.255###171381
2007-05-030.270.270.260.26###
2007-05-020.2750.2750.270.27###
2007-05-010.280.280.2750.275###
2007-04-300.280.280.2750.275###
2007-04-270.2750.290.270.285291528
2007-04-260.270.2750.270.27###
2007-04-240.260.280.260.275###
2007-04-230.260.260.2550.255###
2007-04-200.260.260.260.26###
2007-04-190.2550.270.250.25###
2007-04-180.250.2550.250.255###
2007-04-170.240.2450.240.24576346
2007-04-160.240.245###0.24###
2007-04-130.240.2450.240.245###
2007-04-120.240.245###0.24###
2007-04-11###0.245#########
2007-04-100.250.250.23###245147
2007-04-050.250.260.250.25###
2007-04-04######0.250.25###
2007-04-030.280.280.270.27214142
2007-04-020.280.280.280.28###
2007-03-300.285###0.280.2825058
2007-03-290.2850.290.2850.285###
2007-03-280.270.290.270.29###
2007-03-270.270.275###0.275###
2007-03-260.270.280.270.28###
2007-03-23###0.270.260.27###
2007-03-220.2750.2750.270.27###
2007-03-210.270.280.270.28###
2007-03-200.290.290.290.29###
2007-03-19###############
2007-03-160.270.2750.260.275###
2007-03-150.2850.2850.270.2863949
2007-03-140.290.290.2850.28521051
2007-03-13######0.290.29###
2007-03-120.28###0.27######
2007-03-090.280.280.270.27###
2007-03-080.270.270.270.27###
2007-03-070.290.290.270.27###
2007-03-060.280.280.270.27###
2007-03-050.290.290.280.28###
2007-03-020.290.290.290.29###
2007-03-01######0.2850.285###
2007-02-28######0.275######
2007-02-27############94383
2007-02-2600000
2007-02-23######0.325######
2007-02-22###############
2007-02-21###############
2007-02-20############850
2007-02-190.3550.355#########
2007-02-160.3450.345#########
2007-02-150.3550.3550.3450.345###
2007-02-14######0.345###252450
2007-02-13###############
2007-02-120.3550.355######241858
2007-02-090.3450.3550.3450.355###
2007-02-08###############
2007-02-07###0.355#########
2007-02-06############155583
2007-02-05###############
2007-02-02######0.325######
2007-02-01############389251
2007-01-310.3450.345#########
2007-01-300.3450.345###0.34535975
2007-01-290.3250.3450.3250.345277486
2007-01-250.325######0.325###
2007-01-24###############
2007-01-23############245970
2007-01-2200000
2007-01-1900000
2007-01-18###############
2007-01-17############109884
2007-01-160.29###0.29###132551
2007-01-15######0.290.29###
2007-01-120.290.290.290.29###
2007-01-110.29###0.290.29###
2007-01-100.29###0.290.29128581
2007-01-090.2750.290.2750.29138059
2007-01-080.290.290.2750.28###
2007-01-05###############
2007-01-040.270.270.270.27###
2007-01-030.270.280.270.28###
2007-01-020.28###0.28###33086
2006-12-290.290.290.280.28###
2006-12-280.280.290.280.29###
2006-12-2700000
2006-12-22######0.28######
2006-12-210.29###0.29######
2006-12-2000000
2006-12-190.290.290.2850.285110083
2006-12-18######0.2850.285###
2006-12-15###############
2006-12-140.29###0.28######
2006-12-130.290.290.290.29###
2006-12-120.290.290.290.29###
2006-12-110.29###0.290.29###
2006-12-08######0.290.29###
2006-12-07###############
2006-12-06######0.2750.29402750
2006-12-05###############
2006-12-04#########0.325###
2006-12-01###############
2006-11-30############788072
2006-11-290.345############
2006-11-280.345###0.3450.345###
2006-11-27###0.345###0.345###
2006-11-24###############
2006-11-23############112653
2006-11-220.385############
2006-11-210.385######0.385174448
2006-11-20###############
2006-11-17###############
2006-11-16###############
2006-11-150.3750.385#########
2006-11-14#########0.4###
2006-11-13###############
2006-11-100.29###0.29######
2006-11-090.325############
2006-11-080.26###0.255######
2006-11-070.260.260.2550.255###
2006-11-060.250.2550.250.2599378
2006-11-030.2550.2550.250.2584248
2006-11-020.250.2550.240.255###
2006-11-010.250.250.250.25###
2006-10-310.250.270.250.2551020
2006-10-300.2550.2550.250.25###
2006-10-270.260.260.250.25###
2006-10-26###0.270.260.26###
2006-10-250.2750.2750.26######
2006-10-240.2850.2850.270.28###
2006-10-230.2750.2750.270.27###
2006-10-200.280.280.2750.2882727
2006-10-190.280.2850.280.285###
2006-10-180.270.2850.270.28###
2006-10-170.260.270.260.27###
2006-10-160.2850.2850.2850.285###
2006-10-130.270.270.250.25###
2006-10-120.250.260.250.26###
2006-10-110.250.250.240.24###
2006-10-100.250.250.240.24###
2006-10-090.250.250.250.25###
2006-10-0600000
2006-10-05######0.240.24###
2006-10-04######0.2850.285###
2006-10-030.260.280.260.27###
2006-10-020.2250.250.220.25102374
2006-09-290.2250.2250.2250.225###
2006-09-2800000
2006-09-270.220.240.220.24###
2006-09-260.230.230.230.23###
2006-09-250.230.230.230.23###
2006-09-220.230.230.230.2331481
2006-09-210.240.240.230.23###
2006-09-200.250.250.250.25###
2006-09-190.2550.2550.250.2537586
2006-09-180.26###0.26######
2006-09-150.2550.260.250.26###
2006-09-140.250.250.250.25###
2006-09-130.240.250.240.25###
2006-09-120.2750.2750.250.25162956
2006-09-110.2850.2850.2850.285###
2006-09-080.2850.2850.280.285###
2006-09-070.290.290.280.285###
2006-09-060.290.290.290.29###
2006-09-050.29###0.285######
2006-09-04######0.2850.29###
2006-09-010.29###0.29###28349
2006-08-310.290.290.290.29###
2006-08-300.285###0.285######
2006-08-29######0.290.29180029
2006-08-28############89620
2006-08-25###############
2006-08-240.28###0.28######
2006-08-230.2850.290.270.27###
2006-08-22######0.280.29###
2006-08-21############59340
2006-08-18############20845
2006-08-17############32270
2006-08-16###############
2006-08-15###############
2006-08-14###############
2006-08-11###############
2006-08-10###############
2006-08-09###0.345#########
2006-08-0800000
2006-08-07###############
2006-08-04############5929
2006-08-03###############
2006-08-020.3750.3850.3750.375###
2006-08-010.375###0.3750.375###
2006-07-31###############
2006-07-28###############
2006-07-270.3850.3850.3850.385###
2006-07-26######0.3750.375###
2006-07-25###0.3850.3750.37570025
2006-07-24###############
2006-07-21###0.385###0.385###
2006-07-200.40.4######104122
2006-07-19###0.40.385###119955
2006-07-180.410.410.40.4###
2006-07-17###0.43###0.425###
2006-07-140.4250.4550.4250.45###
2006-07-130.4450.450.440.445101872
2006-07-120.450.470.440.445###
2006-07-110.470.470.450.4587128
2006-07-100.480.480.450.455169140
2006-07-070.4450.470.430.47###
2006-07-060.450.460.4250.46204250
2006-07-050.440.44######51855
2006-07-04############112052
2006-07-030.440.45###0.425626348
2006-06-300.410.450.410.44356728
2006-06-270.3550.4#########
2006-06-26############939579
2006-06-23############260886
2006-06-22############391744
2006-06-21###0.4######179188
2006-06-200.420.42#########
2006-06-190.420.430.420.42###
2006-06-160.40.42###0.4266885
2006-06-150.420.430.40.4###
2006-06-14###0.41######392676
2006-06-130.470.470.40.41163073
2006-06-090.4750.480.470.47###
2006-06-080.50.50.470.48199620
2006-06-070.5250.525######64451
2006-06-060.540.540.520.52584828
2006-06-050.570.570.540.54###
2006-06-020.5550.5850.550.585###
2006-06-010.560.560.5550.555###
2006-05-31#########0.57###
2006-05-300.56###0.56######
2006-05-290.510.540.510.54124778
2006-05-26###0.510.50.51###
2006-05-250.510.510.50.5209424
2006-05-24###0.545######103274
2006-05-230.530.530.51###158027
2006-05-220.5450.545#########
2006-05-190.560.570.5450.57###
2006-05-180.585###0.560.57###
2006-05-17###0.585###0.585###
2006-05-160.550.56###0.56###
2006-05-150.570.570.560.56###
2006-05-120.570.5850.560.57151370
2006-05-11######0.580.585258171
2006-05-10###############
2006-05-09############107548
2006-05-08############30941
2006-05-05###############
2006-05-04#########0.655###
2006-05-03###############
2006-05-02###############
2006-05-01###0.72######101443
2006-04-280.710.72#########
2006-04-270.70.720.70.72###
2006-04-260.710.7250.7###164920
2006-04-240.710.72######134840
2006-04-210.70.71###0.7429740
2006-04-200.720.720.7######
2006-04-190.740.74###0.72172770
2006-04-180.7450.745###0.71###
2006-04-130.730.740.730.74###
2006-04-110.7###0.70.755742445
2006-04-10###############
2006-04-070.655###0.655######
2006-04-06#########0.655112257
2006-04-05############140049
2006-04-04###############
2006-04-03######0.645###178954
2006-03-31############87145
2006-03-30###############
2006-03-29###############
2006-03-28############211487
2006-03-27###############
2006-03-24######0.5850.58537470
2006-03-230.59###0.59######
2006-03-220.590.590.590.59###
2006-03-210.59###0.59###121175
2006-03-20############89251
2006-03-17#########0.59181048
2006-03-160.56###0.560.5627481
2006-03-150.580.580.540.54###
2006-03-14######0.550.58131482
2006-03-130.580.6250.58######
2006-03-100.520.580.520.58###
2006-03-090.525###0.520.5254520
2006-03-080.520.540.520.54###
2006-03-070.520.540.520.54###
2006-03-060.5450.5450.5250.525###
2006-03-030.540.5450.530.545104972
2006-03-020.530.54###0.5493087
2006-03-010.525###0.5250.525###
2006-02-280.520.53###0.53###
2006-02-27###0.510.50.5146754
2006-02-240.5#########86640
2006-02-230.520.5250.510.51101157
2006-02-220.5250.5250.50.5208953
2006-02-210.5250.53######172841
2006-02-200.530.530.5250.52584289
2006-02-170.5250.540.520.53###
2006-02-160.530.5450.5250.525###
2006-02-15######0.53###70641
2006-02-140.5450.545#########
2006-02-13######0.540.55137341
2006-02-100.590.590.580.58###
2006-02-09######0.5850.59###
2006-02-08###############
2006-02-07###############
2006-02-06############48027
2006-02-03############25642
2006-02-02###############
2006-02-01###############
2006-01-31######0.655######
2006-01-30############150521
2006-01-270.6450.655###0.65541654
2006-01-25###0.675#########
2006-01-24###############
2006-01-23###0.7#########
2006-01-20######0.625######
2006-01-19######0.6250.62557080
2006-01-18######0.6450.645###
2006-01-17###############
2006-01-16###0.675#########
2006-01-130.625###0.625######
2006-01-12############102179
2006-01-110.710.71#########
2006-01-100.710.730.710.72###
2006-01-090.720.730.70.719621
2006-01-060.720.720.675###36388
2006-01-050.750.750.730.73###
2006-01-040.750.750.70.74266282
2006-01-030.760.780.740.7681474
2005-12-300.760.80.740.74###
2005-12-2900000
2005-12-2800000
2005-12-2700000
2005-12-2300000
2005-12-220.720.720.710.71###
2005-12-210.70.725###0.725###
2005-12-200.720.72###0.685###
2005-12-190.775#########333671
2005-12-160.7250.760.720.755472643
2005-12-15###0.72###0.72378655
2005-12-14###0.675###0.655###
2005-12-13######0.590.59###
2005-12-12###############
2005-12-09############273252
2005-12-08###############
2005-12-070.52###0.51###141349
2005-12-060.510.52###0.51163051
2005-12-050.520.52###0.52###
2005-12-020.560.560.520.53168150
2005-12-01######0.540.5678481
2005-11-300.590.590.5750.575###
2005-11-29######0.5850.585###
2005-11-2800000
2005-11-25###############
2005-11-24############407186
2005-11-23###############
2005-11-22############126357
2005-11-21###0.55###0.55139720
2005-11-180.520.540.520.5432942
2005-11-170.5250.525#########
2005-11-160.520.520.5###215185
2005-11-150.530.530.510.5147857
2005-11-140.52###0.520.5277242
2005-11-110.540.5450.530.545105741
2005-11-100.540.540.540.5430759
2005-11-090.560.560.550.55202989
2005-11-080.50.570.50.57###
2005-11-07###0.520.480.48269950
2005-11-04###0.53###0.52###
2005-11-030.550.550.510.52105244
2005-11-020.580.580.550.56###
2005-11-01######0.590.59###
2005-10-310.550.590.550.5838251
2005-10-280.560.570.550.57###
2005-10-270.5850.59#########
2005-10-260.58###0.580.59###
2005-10-250.5750.590.570.5957927
2005-10-240.590.590.590.59###
2005-10-210.59###0.555######
2005-10-20######0.55######
2005-10-19######0.6450.655###
2005-10-18######0.6550.655###
2005-10-17######0.685###24081
2005-10-14###############
2005-10-130.655###0.655######
2005-10-12############70324
2005-10-11############157643
2005-10-10###0.71#########
2005-10-07######0.6550.65565780
2005-10-06###############
2005-10-05###0.7######169242
2005-10-040.710.71######111348
2005-10-030.710.720.710.7126083
2005-09-30###0.720.70.71###
2005-09-290.730.730.710.71###
2005-09-28######0.720.72###
2005-09-270.710.7550.71######
2005-09-26######0.710.7139251
2005-09-230.740.740.720.72###
2005-09-220.7250.740.72######
2005-09-210.740.745###0.72###
2005-09-20###0.745###0.745###
2005-09-190.760.760.73######
2005-09-160.750.760.740.74536925
2005-09-150.750.760.750.7573257
2005-09-140.760.770.750.75###
2005-09-130.770.770.7550.7636543
2005-09-120.780.790.7550.77118770
2005-09-090.810.820.740.899846
2005-09-080.80.810.80.81###
2005-09-070.830.840.820.8225287
2005-09-060.830.840.830.83###
2005-09-050.830.840.820.83###
2005-09-020.780.820.780.82###
2005-09-010.7750.780.770.78159226
2005-08-310.780.780.7750.77512559
2005-08-300.810.810.780.78###
2005-08-29###0.83#########
2005-08-260.80.810.80.8###
2005-08-250.810.810.80.8158053
2005-08-240.80.830.80.81160940
2005-08-230.810.810.80.8###
2005-08-220.80.830.80.8171950
2005-08-190.820.8250.80.8###
2005-08-180.840.840.820.82###
2005-08-17###0.855###0.84###
2005-08-160.860.86######80240
2005-08-15###0.86###0.86###
2005-08-120.860.86######83059
2005-08-110.890.890.860.8644285
2005-08-100.88###0.860.8888050
2005-08-090.880.8850.880.88###
2005-08-080.890.890.870.8835375
2005-08-050.89###0.860.89119686
2005-08-04######0.830.89###
2005-08-03###############
2005-08-020.985############
2005-08-0111#########
2005-07-290.9851###1190074


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-02-21 03:59:43 thru 2018-02-21 03:59:43 GMT for 0 secs.
Page length category 2 - Current - 0, 00000