Tietto Minerals Limited (TIE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6800

+0.0050

(+0.74%)

At close: 04:10PM AEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.6750	0.6820	0.6750	0.6800	0.6800	67,316,166
01 May 2024	0.6750	0.6800	0.6750	0.6750	0.6750	46,897,145
30 Apr 2024	0.6750	0.6750	0.6600	0.6750	0.6750	53,665,589
29 Apr 2024	0.6750	0.6800	0.6750	0.6750	0.6750	13,802,984
26 Apr 2024	0.6750	0.6800	0.6750	0.6750	0.6750	17,468,860
24 Apr 2024	0.6350	0.6800	0.6300	0.6750	0.6750	6,251,395
23 Apr 2024	0.6300	0.6350	0.6300	0.6350	0.6350	1,411,562
22 Apr 2024	0.6450	0.6450	0.6300	0.6350	0.6350	2,276,485
19 Apr 2024	0.6400	0.6500	0.6350	0.6450	0.6450	1,557,987
18 Apr 2024	0.6500	0.6500	0.6400	0.6400	0.6400	1,803,087
17 Apr 2024	0.6500	0.6600	0.6475	0.6500	0.6500	1,652,141
16 Apr 2024	0.6600	0.6600	0.6450	0.6450	0.6450	3,193,040
15 Apr 2024	0.6700	0.6700	0.6525	0.6600	0.6600	10,184,378
12 Apr 2024	0.6400	0.6625	0.6400	0.6500	0.6500	5,107,261
11 Apr 2024	0.6350	0.6400	0.6350	0.6400	0.6400	779,070
10 Apr 2024	0.6400	0.6450	0.6375	0.6450	0.6450	1,264,301
09 Apr 2024	0.6500	0.6550	0.6400	0.6450	0.6450	3,194,216
08 Apr 2024	0.6150	0.6400	0.6100	0.6400	0.6400	5,841,539
05 Apr 2024	0.6100	0.6175	0.6050	0.6100	0.6100	9,568,117
04 Apr 2024	0.6050	0.6125	0.6050	0.6100	0.6100	3,859,409
03 Apr 2024	0.6100	0.6175	0.6050	0.6100	0.6100	4,288,985
02 Apr 2024	0.6150	0.6200	0.6050	0.6100	0.6100	2,897,156
28 Mar 2024	0.6050	0.6175	0.6050	0.6150	0.6150	5,107,198
27 Mar 2024	0.6000	0.6100	0.5950	0.6000	0.6000	3,858,881
26 Mar 2024	0.6150	0.6150	0.5950	0.6000	0.6000	10,749,386
25 Mar 2024	0.6100	0.6150	0.6075	0.6150	0.6150	2,824,910
22 Mar 2024	0.6100	0.6150	0.6050	0.6100	0.6100	1,915,188
21 Mar 2024	0.6100	0.6225	0.6100	0.6150	0.6150	5,414,353
20 Mar 2024	0.6100	0.6150	0.6050	0.6100	0.6100	2,537,569
19 Mar 2024	0.6100	0.6150	0.6100	0.6150	0.6150	2,694,234
18 Mar 2024	0.6100	0.6100	0.6050	0.6100	0.6100	914,441
15 Mar 2024	0.6150	0.6150	0.6050	0.6100	0.6100	7,124,505
14 Mar 2024	0.6100	0.6175	0.6100	0.6150	0.6150	3,610,462
13 Mar 2024	0.6150	0.6150	0.6075	0.6150	0.6150	2,129,761
12 Mar 2024	0.6100	0.6150	0.6100	0.6150	0.6150	672,039
11 Mar 2024	0.6200	0.6200	0.6050	0.6050	0.6050	3,700,242
08 Mar 2024	0.6150	0.6175	0.6050	0.6150	0.6150	1,833,603
07 Mar 2024	0.6100	0.6200	0.6050	0.6150	0.6150	2,473,746
06 Mar 2024	0.6100	0.6100	0.6050	0.6100	0.6100	2,476,471
05 Mar 2024	0.6000	0.6100	0.6000	0.6050	0.6050	1,478,968
04 Mar 2024	0.6000	0.6050	0.5950	0.6000	0.6000	2,038,775
01 Mar 2024	0.5950	0.6075	0.5950	0.5950	0.5950	2,489,323
29 Feb 2024	0.6050	0.6050	0.5950	0.6000	0.6000	2,451,115
28 Feb 2024	0.6100	0.6150	0.6000	0.6050	0.6050	3,707,750
27 Feb 2024	0.6100	0.6150	0.6050	0.6100	0.6100	2,003,488
26 Feb 2024	0.6150	0.6150	0.6100	0.6150	0.6150	1,299,367
23 Feb 2024	0.6150	0.6200	0.6100	0.6150	0.6150	2,216,152
22 Feb 2024	0.6100	0.6150	0.6100	0.6100	0.6100	559,408
21 Feb 2024	0.6100	0.6150	0.6100	0.6150	0.6150	936,493
20 Feb 2024	0.6100	0.6150	0.6100	0.6150	0.6150	947,154
19 Feb 2024	0.6150	0.6150	0.6075	0.6100	0.6100	1,239,666
16 Feb 2024	0.6050	0.6150	0.6050	0.6150	0.6150	400,140
15 Feb 2024	0.6100	0.6150	0.6100	0.6150	0.6150	464,567
14 Feb 2024	0.6050	0.6150	0.6050	0.6150	0.6150	2,957,858
13 Feb 2024	0.6100	0.6175	0.6100	0.6100	0.6100	2,079,521
12 Feb 2024	0.6150	0.6200	0.6150	0.6200	0.6200	953,629
09 Feb 2024	0.6150	0.6200	0.6100	0.6150	0.6150	627,287
08 Feb 2024	0.6100	0.6175	0.6100	0.6100	0.6100	812,139
07 Feb 2024	0.6100	0.6150	0.6100	0.6100	0.6100	712,078
06 Feb 2024	0.6100	0.6150	0.6050	0.6150	0.6150	2,936,296
05 Feb 2024	0.6100	0.6150	0.6050	0.6100	0.6100	1,044,454
02 Feb 2024	0.6150	0.6150	0.6100	0.6150	0.6150	500,154
01 Feb 2024	0.6150	0.6250	0.6150	0.6150	0.6150	1,625,511
31 Jan 2024	0.6200	0.6250	0.6150	0.6200	0.6200	2,382,493
30 Jan 2024	0.6100	0.6275	0.6100	0.6200	0.6200	3,829,628
29 Jan 2024	0.6100	0.6150	0.6050	0.6050	0.6050	1,303,967
25 Jan 2024	0.6150	0.6200	0.6100	0.6100	0.6100	5,597,553
24 Jan 2024	0.6100	0.6150	0.6050	0.6100	0.6100	1,177,667
23 Jan 2024	0.6100	0.6100	0.6050	0.6050	0.6050	2,532,203
22 Jan 2024	0.6100	0.6150	0.6050	0.6050	0.6050	1,245,045
19 Jan 2024	0.6100	0.6150	0.6050	0.6050	0.6050	1,009,595
18 Jan 2024	0.6100	0.6100	0.6050	0.6050	0.6050	1,364,999
17 Jan 2024	0.6100	0.6100	0.6050	0.6050	0.6050	1,118,748
16 Jan 2024	0.6100	0.6125	0.6050	0.6050	0.6050	1,102,173
15 Jan 2024	0.6150	0.6150	0.6125	0.6125	0.6125	308,586
12 Jan 2024	0.6100	0.6150	0.6100	0.6150	0.6150	91,124
11 Jan 2024	0.6100	0.6150	0.6100	0.6150	0.6150	132,515
10 Jan 2024	0.6100	0.6150	0.6050	0.6100	0.6100	1,017,178
09 Jan 2024	0.6050	0.6100	0.6000	0.6000	0.6000	2,003,334
08 Jan 2024	0.6150	0.6150	0.6050	0.6050	0.6050	1,500,086
05 Jan 2024	0.6000	0.6025	0.5950	0.6000	0.6000	1,792,160
04 Jan 2024	0.6000	0.6100	0.5950	0.6000	0.6000	3,361,878
03 Jan 2024	0.6050	0.6100	0.5975	0.6050	0.6050	1,341,174
02 Jan 2024	0.6050	0.6100	0.6025	0.6100	0.6100	246,272
29 Dec 2023	0.6150	0.6200	0.6100	0.6100	0.6100	1,878,507
28 Dec 2023	0.6150	0.6200	0.6150	0.6200	0.6200	836,321
27 Dec 2023	0.6250	0.6250	0.6150	0.6250	0.6250	821,073
22 Dec 2023	0.6150	0.6250	0.6050	0.6150	0.6150	618,862
21 Dec 2023	0.6250	0.6250	0.6250	0.6250	0.6250	-
20 Dec 2023	0.6150	0.6300	0.6150	0.6250	0.6250	1,821,161
19 Dec 2023	0.6150	0.6250	0.6150	0.6150	0.6150	2,466,509
18 Dec 2023	0.6050	0.6300	0.6050	0.6300	0.6300	4,034,074
15 Dec 2023	0.6150	0.6300	0.6025	0.6300	0.6300	7,040,506
14 Dec 2023	0.6000	0.6300	0.6000	0.6200	0.6200	7,736,396
13 Dec 2023	0.6000	0.6050	0.5975	0.6050	0.6050	2,791,655
12 Dec 2023	0.6000	0.6150	0.5925	0.6150	0.6150	11,352,806
11 Dec 2023	0.5950	0.6025	0.5950	0.6000	0.6000	4,185,142
08 Dec 2023	0.6050	0.6100	0.5950	0.5950	0.5950	4,797,193
07 Dec 2023	0.6100	0.6150	0.5950	0.6050	0.6050	9,463,785
06 Dec 2023	0.6150	0.6200	0.6100	0.6150	0.6150	3,932,721
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6542+0.0014(+0.22%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.61+0.61(+0.77%)

GOLD2,318.90+7.90(+0.34%)

Bitcoin AUD88,299.40+898.21(+1.03%)

Tietto Minerals Limited (TIE.AX)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6542
+0.0014(+0.22%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.61
+0.61(+0.77%)

GOLD
2,318.90
+7.90(+0.34%)

Bitcoin AUD
88,299.40
+898.21(+1.03%)