Australia markets closed

Technology Metals Australia Limited (TMT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3800-0.0200 (-5.00%)
At close: 2:09PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 20210.39500.39500.37500.38000.3800138,443
27 Oct 20210.40000.40000.39000.40000.400035,774
26 Oct 20210.38500.40000.38500.40000.400095,596
25 Oct 20210.38000.38500.37000.38500.385089,810
22 Oct 20210.38000.38500.37000.38500.3850181,239
21 Oct 20210.37500.38000.37500.38000.38006,125
20 Oct 20210.38000.38000.38000.38000.380024,844
19 Oct 20210.38500.38500.38000.38000.380053,469
18 Oct 20210.38000.39000.38000.38000.3800183,324
15 Oct 20210.38000.38000.37000.37000.370027,805
14 Oct 20210.38000.38500.37000.38000.380076,765
13 Oct 20210.36000.38000.35500.38000.3800159,874
12 Oct 20210.36500.36500.35500.35500.3550355,246
11 Oct 20210.37000.37000.37000.37000.370030,000
08 Oct 20210.37000.37500.36500.37000.3700232,427
07 Oct 20210.37000.38000.37000.37000.3700232,539
06 Oct 20210.37000.37000.36000.36000.3600250,080
05 Oct 20210.36000.36500.35000.35500.3550514,007
04 Oct 20210.38000.38000.36500.37000.3700355,523
01 Oct 20210.39500.39500.35000.38500.3850437,655
30 Sept 20210.41000.41000.38500.40000.4000293,485
29 Sept 20210.39000.41500.38500.41000.4100228,423
28 Sept 20210.41000.41500.38500.41000.4100411,259
27 Sept 20210.42500.43000.40500.41000.4100334,539
24 Sept 20210.42000.42500.41000.41500.4150200,555
23 Sept 20210.41000.45500.41000.41000.4100607,883
22 Sept 20210.40000.40000.40000.40000.4000-
21 Sept 20210.40000.40000.40000.40000.4000-
20 Sept 20210.45000.45000.39000.40000.4000588,631
17 Sept 20210.45500.46000.44000.45000.4500464,326
16 Sept 20210.44000.47500.43000.46000.4600855,982
15 Sept 20210.42000.43500.41500.41500.4150239,337
14 Sept 20210.39000.42500.39000.42500.4250275,148
13 Sept 20210.39000.40000.39000.39000.3900327,247
10 Sept 20210.41000.41500.40000.40000.4000206,561
09 Sept 20210.42750.42750.40000.40500.4050517,564
08 Sept 20210.42000.43000.42000.43000.4300133,587
07 Sept 20210.42000.43000.40500.43000.4300142,076
06 Sept 20210.43500.43500.40500.40500.4050289,279
03 Sept 20210.44500.44500.42000.43500.4350144,849
02 Sept 20210.44000.44000.43500.43500.4350227,123
01 Sept 20210.42500.44000.42500.44000.4400148,878
31 Aug 20210.39500.44000.39500.42000.4200939,275
30 Aug 20210.38000.39000.37500.39000.390086,100
27 Aug 20210.38000.38000.36500.38000.380044,677
26 Aug 20210.38500.38500.38000.38000.3800142,121
25 Aug 20210.38500.38500.37500.37500.3750110,348
24 Aug 20210.39500.39500.38000.38500.3850106,870
23 Aug 20210.39000.39500.38000.39500.395078,425
20 Aug 20210.39500.39500.36000.39000.3900298,826
19 Aug 20210.37500.40500.37500.39000.3900246,135
18 Aug 20210.38000.39000.36000.39000.3900435,923
17 Aug 20210.42500.42500.38500.40000.4000625,306
16 Aug 20210.42000.48000.42000.42500.42501,696,968
13 Aug 20210.41000.45000.40000.42000.42001,446,486
12 Aug 20210.37000.43000.37000.40000.40001,061,268
11 Aug 20210.35000.36000.35000.36000.3600259,121
10 Aug 20210.37000.37000.36000.36000.3600158,274
09 Aug 20210.36000.37000.36000.37000.3700295,001
06 Aug 20210.35000.35000.33500.34500.345079,469
05 Aug 20210.33500.35500.33500.34500.3450128,643
04 Aug 20210.34000.34000.32500.33000.330099,146
03 Aug 20210.34500.34500.34000.34000.340028,424
02 Aug 20210.35500.35500.35000.35000.350020,264
30 July 20210.35000.36000.35000.35000.3500153,338
29 July 20210.35000.35500.34000.35000.350049,627
28 July 20210.35000.35000.33000.35000.3500105,063
27 July 20210.35500.37000.35000.35000.3500422,573
26 July 20210.31000.37500.31000.34000.3400530,006
23 July 20210.31000.31500.30500.31500.315040,903
22 July 20210.31000.31500.30500.31500.3150133,826
21 July 20210.31500.31500.30500.31000.3100122,360
20 July 20210.31500.32000.31000.31000.3100229,379
19 July 20210.31500.31500.31000.31000.310021,049
16 July 20210.32500.32500.31000.31000.3100149,873
15 July 20210.32000.32000.31500.31500.3150125,904
14 July 20210.33000.33000.31000.31000.3100247,981
13 July 20210.32000.33000.32000.33000.3300128,441
12 July 20210.31500.32000.31000.32000.320035,305
09 July 20210.32000.32000.31000.32000.3200214,818
08 July 20210.32000.32500.31500.31500.315091,737
07 July 20210.33000.33000.32500.32500.325024,000
06 July 20210.32000.32500.31500.31500.315039,511
05 July 20210.34000.34000.32000.33000.3300141,096
02 July 20210.34000.34000.33500.33500.335042,066
01 July 20210.32000.33500.31500.33500.3350296,159
30 June 20210.30500.32000.30000.30000.3000344,524
29 June 20210.32000.32000.30000.30500.3050310,839
28 June 20210.31500.32500.31500.32500.3250119,206
25 June 20210.31500.32500.31500.32000.3200148,190
24 June 20210.32000.32000.31000.31000.3100103,852
23 June 20210.33000.35000.30500.34500.3450345,161
22 June 20210.31000.32000.31000.32000.320030,355
21 June 20210.32500.32500.30000.30000.3000153,488
18 June 20210.32500.33000.31500.32500.3250119,659
17 June 20210.32000.32500.32000.32000.320083,924
16 June 20210.34000.34000.32500.32500.3250207,188
15 June 20210.35000.36000.34500.35500.3550426,908
11 June 20210.34000.35500.34000.35000.3500211,572
10 June 20210.31500.35000.31500.34500.3450536,229
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...