ASX · TRP · stock
Tissue Repair Ltd (TRP) stock price history
Every ASX trading session of Tissue Repair Ltd from Nov 17, 2021 to Nov 13, 2026: 1,270 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRP adjusted close, 2021 to 2026
- A$0.6950
- All time high, 2021
- A$0.4800
- 52 week high, A$0.0550 low
- 1,270
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
TRP key facts
- Tissue Repair Ltd (TRP) closed at A$0.1100 on Nov 13, 2026 on ASX.
- TRP's all time high close is A$0.6950, set on Nov 17, 2021; its all time low close is A$0.0750 on Sep 23, 2026.
- TRP's 52 week range is A$0.0550 to A$0.4800.
- TRP returned -63.3% over the year to Nov 13, 2026.
- Since Nov 17, 2021 TRP returned -84%, -30.9% a year compounded.
- TRP's deepest drawdown was -89.2% from Nov 17, 2021 to Sep 23, 2026.
- DataCedar holds 1,270 daily sessions of TRP history from Nov 17, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TRP price chart, 2021 to 2026
TRP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +29.4% |
| 3 months | +29.4% |
| 6 months | -12.0% |
| Year to date | -71.4% |
| 1 year | -63.3% |
| 3 years | -55.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 17, 2021 | -84.2% |
| Compound annual growth, 5.0 years | -30.9% |
TRP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.6950 on Nov 17, 2021
- All time low close
- A$0.0750 on Sep 23, 2026
- 52 week high
- A$0.4800 on Dec 9, 2025
- 52 week low
- A$0.0550 on Jul 23, 2026
- Deepest drawdown
- -89.2% from Nov 17, 2021 to Sep 23, 2026, not yet recovered
- Best single session
- +95.5% on Jul 25, 2024
- Worst single session
- -33.9% on Jan 29, 2026
- Volatility, 1 year annualised
- 91.6%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2025, +37%
- Worst calendar year
- 2022, -58%
TRP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 17, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.3850 | A$0.4000 | A$0.0550 | A$0.1100 | -71.4% | 16.5M | 230 |
| 2025 | A$0.2800 | A$0.4800 | A$0.1650 | A$0.3850 | +37.5% | 16.4M | 253 |
| 2024 | A$0.2200 | A$0.5000 | A$0.1850 | A$0.2800 | +27.3% | 25.5M | 254 |
| 2023 | A$0.2300 | A$0.3500 | A$0.2000 | A$0.2200 | -4.3% | 10.4M | 252 |
| 2022 | A$0.5450 | A$0.5700 | A$0.2100 | A$0.2300 | -57.8% | 19.2M | 251 |
| 2021 | A$0.7500 | A$0.8300 | A$0.4800 | A$0.5450 | n/a | 19.9M | 30 |
TRP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.1100 | +15.8% |
| October 2026 | A$0.0950 | +11.8% |
| September 2026 | A$0.0850 | -3.4% |
| August 2026 | A$0.0880 | -2.2% |
| July 2026 | A$0.0900 | -10.0% |
| June 2026 | A$0.1000 | -9.1% |
| May 2026 | A$0.1100 | -15.4% |
| April 2026 | A$0.1300 | -18.8% |
| March 2026 | A$0.1600 | -11.1% |
| February 2026 | A$0.1800 | -12.2% |
| January 2026 | A$0.2050 | -46.8% |
| December 2025 | A$0.3850 | +35.1% |
About the TRP data
Daily bars. 1,270 sessions from Nov 17, 2021 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ATRP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
TRP share price history
