Australia markets close in 11 minutes

Technology Metals Australia Limited (TMT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.36500.0000 (0.00%)
As of 02:51PM AEST. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20220.36500.36500.35500.36500.3650244,033
08 Aug 20220.36000.36500.35000.36500.3650633,336
05 Aug 20220.42500.44000.35000.37000.37001,500,985
04 Aug 20220.39500.39500.39500.39500.3950-
03 Aug 20220.39500.39500.39500.39500.3950-
02 Aug 20220.39500.39500.39500.39500.3950-
01 Aug 20220.39500.39500.39500.39500.3950-
29 July 20220.39500.39500.39500.39500.3950-
28 July 20220.40000.41000.39500.39500.3950104,594
27 July 20220.39000.40000.39000.40000.4000301,000
26 July 20220.38000.39000.37000.39000.3900328,244
25 July 20220.38500.38500.37000.37500.3750135,161
22 July 20220.41000.41500.38500.39000.3900648,057
21 July 20220.40500.42000.39000.42000.4200852,156
20 July 20220.40000.42000.39500.41000.4100556,162
19 July 20220.40000.40000.39500.40000.4000132,533
18 July 20220.39500.40500.38500.40000.400071,928
15 July 20220.38500.39000.38000.39000.390060,186
14 July 20220.40500.40500.38500.38500.3850106,917
13 July 20220.39500.39500.38500.39500.3950108,873
12 July 20220.40000.41000.39000.41000.410074,803
11 July 20220.43000.43000.40500.40500.405091,031
08 July 20220.40500.43500.40000.43500.4350283,712
07 July 20220.41500.41500.39000.39500.3950252,176
06 July 20220.40000.41500.39000.40000.4000518,843
05 July 20220.40000.40000.39500.39500.395056,788
04 July 20220.39000.39500.37000.39500.3950192,209
01 July 20220.42000.42500.37750.38500.3850500,192
30 June 20220.40000.40000.38500.40000.4000184,753
29 June 20220.43000.43500.38500.40000.4000806,859
28 June 20220.43500.45500.41500.43500.4350747,367
27 June 20220.36000.44500.34000.41000.41001,036,407
24 June 20220.32000.36000.31500.36000.3600445,215
23 June 20220.32000.33500.30500.33500.3350366,723
22 June 20220.33500.33500.31500.32000.3200247,035
21 June 20220.31000.33500.31000.33500.3350159,103
20 June 20220.30500.31500.28000.31500.3150571,251
17 June 20220.31000.31000.30000.31000.3100530,821
16 June 20220.31500.34500.31000.32000.3200604,452
15 June 20220.32000.33500.32000.33500.3350183,924
14 June 20220.34000.34000.30000.33000.3300832,662
10 June 20220.38500.38500.35000.37500.3750479,913
09 June 20220.38500.39000.36000.39000.3900276,999
08 June 20220.39500.40000.39000.39000.3900117,457
07 June 20220.40000.40000.38000.39500.3950176,305
06 June 20220.40000.42000.40000.42000.420088,910
03 June 20220.41000.41500.39000.41500.4150163,969
02 June 20220.42500.42500.40000.41500.4150241,929
01 June 20220.44500.44500.40500.42000.4200162,948
31 May 20220.44500.46000.42500.43500.4350250,605
30 May 20220.38000.42500.38000.42500.4250718,118
27 May 20220.37000.39000.37000.38000.3800152,803
26 May 20220.38000.38000.35000.37000.3700177,159
25 May 20220.38000.38000.36500.37500.3750102,308
24 May 20220.37000.40000.37000.38000.3800200,115
23 May 20220.37000.39000.37000.39000.3900165,297
20 May 20220.35500.36500.35000.36500.3650101,266
19 May 20220.35500.35500.33500.35500.3550232,012
18 May 20220.35500.37000.35500.35500.3550521,442
17 May 20220.37000.37000.35000.36500.3650930,954
16 May 20220.38000.38000.35000.36500.3650298,955
13 May 20220.35500.37000.35000.36000.3600370,826
12 May 20220.36500.37500.35000.36000.3600529,907
11 May 20220.37500.37500.35000.36500.3650656,587
10 May 20220.36500.38000.36000.37500.3750792,710
09 May 20220.40500.40500.37000.38000.3800775,727
06 May 20220.44500.44500.41000.42500.4250627,649
05 May 20220.48000.48000.46000.46000.4600265,482
04 May 20220.46500.51500.46000.48000.4800474,070
03 May 20220.48000.48500.44000.47000.4700606,722
02 May 20220.49000.51000.47500.47500.4750342,673
29 Apr 20220.50000.50000.48000.50000.5000175,138
28 Apr 20220.47000.50500.47000.49500.4950343,378
27 Apr 20220.47500.47500.42500.47000.4700421,699
26 Apr 20220.49500.49500.45500.48000.4800266,234
22 Apr 20220.50000.50000.48000.49500.4950310,011
21 Apr 20220.54500.55500.50500.50500.5050698,981
20 Apr 20220.49000.50000.46000.47000.4700415,426
19 Apr 20220.47000.49500.47000.49500.4950344,666
14 Apr 20220.46500.47250.46000.46000.4600120,986
13 Apr 20220.45500.45500.44500.44500.4450181,510
12 Apr 20220.45500.46500.42500.44500.4450669,105
11 Apr 20220.49000.50500.46500.47500.4750644,633
08 Apr 20220.50000.52000.48500.49000.4900614,492
07 Apr 20220.56500.57000.47500.48500.48501,167,576
06 Apr 20220.55000.57500.54500.57000.5700413,212
05 Apr 20220.60500.60500.55000.55000.5500946,983
04 Apr 20220.61000.62000.59000.60000.60001,133,850
01 Apr 20220.55500.60000.55000.58000.58001,163,126
31 Mar 20220.52000.58000.48500.57500.57501,019,394
30 Mar 20220.52000.53500.50500.52000.5200787,098
29 Mar 20220.47000.50000.46000.50000.5000811,719
28 Mar 20220.43500.46000.43000.46000.4600801,925
25 Mar 20220.39500.43500.39500.43500.43501,365,726
24 Mar 20220.39000.40000.39000.39500.3950322,058
23 Mar 20220.39000.40500.39000.39500.3950289,736
22 Mar 20220.40500.41500.38500.41000.4100850,897
21 Mar 20220.35500.40500.35500.40500.40501,042,451
18 Mar 20220.35500.35750.34500.34500.3450231,218
17 Mar 20220.36500.37000.35500.35500.3550413,544
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...