Canada markets closed

Titomic Limited (TTT.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0840+0.0030 (+3.70%)
At close: 04:10PM AEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.08100.08650.07800.08400.08403,510,249
May 09, 20240.07100.08100.07100.08100.08102,651,876
May 08, 20240.07800.08500.06500.07000.07007,233,421
May 07, 20240.06600.09400.06400.07600.076020,337,418
May 06, 20240.06400.06400.06200.06200.0620108,190
May 03, 20240.06000.06000.05900.05900.0590866,926
May 02, 20240.06200.06400.06000.06000.0600862,181
May 01, 20240.06400.06600.06100.06200.06201,842,383
Apr 30, 20240.06400.06600.06300.06600.0660574,142
Apr 29, 20240.06200.07000.06200.06500.06503,380,450
Apr 26, 20240.05300.06400.05300.06200.06201,568,315
Apr 24, 20240.05900.05900.05200.05300.0530391,618
Apr 23, 20240.05500.05500.05500.05500.05503,904
Apr 22, 20240.05100.05600.05100.05500.0550792,392
Apr 19, 20240.05300.05300.04900.04900.0490565,919
Apr 18, 20240.05400.05400.05300.05300.0530670,039
Apr 17, 20240.06000.06000.05200.05300.05302,069,925
Apr 16, 20240.06400.06400.06000.06000.0600780,781
Apr 15, 20240.06400.06400.05800.06300.06301,157,486
Apr 12, 20240.06300.06400.06200.06200.0620938,467
Apr 11, 20240.06500.06500.06200.06200.0620334,061
Apr 10, 20240.05800.06500.05800.06500.06502,587,240
Apr 09, 20240.05700.05800.05500.05800.0580782,147
Apr 08, 20240.06100.06100.05600.05900.05901,226,090
Apr 05, 20240.06400.06400.05800.06100.06101,317,718
Apr 04, 20240.06100.06400.06000.06400.06401,222,943
Apr 03, 20240.06200.06400.06000.06300.0630876,565
Apr 02, 20240.06700.06700.06200.06200.06201,867,940
Mar 28, 20240.06500.06700.05900.06500.06507,308,515
Mar 27, 20240.05900.06400.05600.06400.06405,098,919
Mar 26, 20240.05400.07100.05400.05500.055026,718,684
Mar 25, 20240.04900.05100.04900.04900.0490323,859
Mar 22, 20240.05200.05300.04700.04900.0490987,981
Mar 21, 20240.04500.05500.04500.05100.05103,590,154
Mar 20, 20240.04300.04600.04200.04500.0450952,157
Mar 19, 20240.04300.04500.04300.04300.04301,228,762
Mar 18, 20240.04000.04400.04000.04300.04301,981,398
Mar 15, 20240.03400.04300.03400.04100.04102,553,128
Mar 14, 20240.03300.03300.03300.03300.033083,183
Mar 13, 20240.03400.03400.03200.03200.0320345,716
Mar 12, 20240.03500.03800.03400.03400.0340566,233
Mar 11, 20240.03300.03500.03300.03500.0350786,706
Mar 08, 20240.03300.03400.03300.03300.0330470,009
Mar 07, 20240.03200.03200.03100.03200.032023,812
Mar 06, 20240.03100.03200.03100.03200.0320540,811
Mar 05, 20240.03100.03100.03100.03100.0310327,158
Mar 04, 20240.03200.03200.03000.03000.0300731,740
Mar 01, 20240.03300.03400.03100.03100.03101,346,791
Feb 29, 20240.03100.03600.03100.03300.03301,133,687
Feb 28, 20240.03300.03400.03100.03100.0310746,467
Feb 27, 20240.03500.03500.03200.03300.0330713,651
Feb 26, 20240.03000.03100.03000.03100.03101,081,089
Feb 23, 20240.02900.03000.02900.02900.0290285,537
Feb 22, 20240.03000.03000.02900.02900.0290466,554
Feb 21, 20240.03000.03000.02900.02900.029011,446
Feb 20, 20240.03000.03000.02900.02900.0290410,296
Feb 19, 20240.03200.03200.02900.03000.03002,204,687
Feb 16, 20240.02900.03200.02900.03100.0310419,229
Feb 15, 20240.02900.02900.02900.02900.029027,031
Feb 14, 20240.02900.02900.02900.02900.02909,305
Feb 13, 20240.03000.03100.02900.02900.0290669,277
Feb 12, 20240.03000.03000.03000.03000.0300-
Feb 09, 20240.02900.03000.02900.03000.0300549,773
Feb 08, 20240.03200.03200.02900.02900.02901,290,263
Feb 07, 20240.03200.03200.03000.03100.0310276,015
Feb 06, 20240.03500.03500.03100.03200.0320952,510
Feb 05, 20240.03400.03500.03200.03200.03201,181,040
Feb 02, 20240.03500.03500.03100.03200.0320354,791
Feb 01, 20240.03500.03500.03300.03500.0350199,730
Jan 31, 20240.03500.03700.03100.03700.03702,114,134
Jan 30, 20240.03500.03500.03100.03500.03501,485,875
Jan 29, 20240.03500.03500.03500.03500.0350553,508
Jan 25, 20240.03500.03500.03500.03500.03502,151,729
Jan 24, 20240.03500.03800.03500.03500.0350511,290
Jan 23, 20240.04100.04100.03500.03500.03504,963,983
Jan 22, 20240.04100.04200.04100.04200.0420170,935
Jan 19, 20240.04100.04200.04000.04100.04101,154,134
Jan 18, 20240.04600.04600.03900.04000.04004,089,200
Jan 17, 20240.04900.04900.04600.04800.0480907,353
Jan 16, 20240.04700.05000.04700.05000.05001,259,818
Jan 15, 20240.04500.04800.04500.04800.0480292,564
Jan 12, 20240.05000.05000.04500.04500.0450985,433
Jan 11, 20240.05100.05200.04900.05000.0500753,296
Jan 10, 20240.05100.05100.04900.05000.05001,312,201
Jan 09, 20240.05200.05300.05100.05300.0530647,230
Jan 08, 20240.04800.05300.04600.05100.05102,892,005
Jan 05, 20240.04200.04700.04200.04700.04702,182,718
Jan 04, 20240.04200.04250.04200.04200.0420164,256
Jan 03, 20240.04300.04300.04100.04100.04102,045,333
Jan 02, 20240.04300.04300.04000.04300.0430118,205
Dec 29, 20230.04100.04300.04050.04300.0430325,738
Dec 28, 20230.04000.04100.04000.04100.041078,700
Dec 27, 20230.04000.04100.03900.04000.0400280,566
Dec 22, 20230.03900.04100.03800.03800.0380159,161
Dec 21, 20230.03600.04000.03600.04000.04003,522,178
Dec 20, 20230.03800.03800.03500.03500.03502,385,117
Dec 19, 20230.04000.04000.03800.03800.0380806,943
Dec 18, 20230.04100.04200.03900.04000.04002,055,563
Dec 15, 20230.04400.04400.03900.04200.04202,438,804
Dec 14, 20230.03900.04500.03900.04200.04203,876,661
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...