News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Technology Metals Australia Limited (TMT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3650

0.0000

(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

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Aug 2022	0.3650	0.3650	0.3550	0.3650	0.3650	244,033
08 Aug 2022	0.3600	0.3650	0.3500	0.3650	0.3650	633,336
05 Aug 2022	0.4250	0.4400	0.3500	0.3700	0.3700	1,500,985
04 Aug 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
03 Aug 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
02 Aug 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
01 Aug 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
29 July 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
28 July 2022	0.4000	0.4100	0.3950	0.3950	0.3950	104,594
27 July 2022	0.3900	0.4000	0.3900	0.4000	0.4000	301,000
26 July 2022	0.3800	0.3900	0.3700	0.3900	0.3900	328,244
25 July 2022	0.3850	0.3850	0.3700	0.3750	0.3750	135,161
22 July 2022	0.4100	0.4150	0.3850	0.3900	0.3900	648,057
21 July 2022	0.4050	0.4200	0.3900	0.4200	0.4200	852,156
20 July 2022	0.4000	0.4200	0.3950	0.4100	0.4100	556,162
19 July 2022	0.4000	0.4000	0.3950	0.4000	0.4000	132,533
18 July 2022	0.3950	0.4050	0.3850	0.4000	0.4000	71,928
15 July 2022	0.3850	0.3900	0.3800	0.3900	0.3900	60,186
14 July 2022	0.4050	0.4050	0.3850	0.3850	0.3850	106,917
13 July 2022	0.3950	0.3950	0.3850	0.3950	0.3950	108,873
12 July 2022	0.4000	0.4100	0.3900	0.4100	0.4100	74,803
11 July 2022	0.4300	0.4300	0.4050	0.4050	0.4050	91,031
08 July 2022	0.4050	0.4350	0.4000	0.4350	0.4350	283,712
07 July 2022	0.4150	0.4150	0.3900	0.3950	0.3950	252,176
06 July 2022	0.4000	0.4150	0.3900	0.4000	0.4000	518,843
05 July 2022	0.4000	0.4000	0.3950	0.3950	0.3950	56,788
04 July 2022	0.3900	0.3950	0.3700	0.3950	0.3950	192,209
01 July 2022	0.4200	0.4250	0.3775	0.3850	0.3850	500,192
30 June 2022	0.4000	0.4000	0.3850	0.4000	0.4000	184,753
29 June 2022	0.4300	0.4350	0.3850	0.4000	0.4000	806,859
28 June 2022	0.4350	0.4550	0.4150	0.4350	0.4350	747,367
27 June 2022	0.3600	0.4450	0.3400	0.4100	0.4100	1,036,407
24 June 2022	0.3200	0.3600	0.3150	0.3600	0.3600	445,215
23 June 2022	0.3200	0.3350	0.3050	0.3350	0.3350	366,723
22 June 2022	0.3350	0.3350	0.3150	0.3200	0.3200	247,035
21 June 2022	0.3100	0.3350	0.3100	0.3350	0.3350	159,103
20 June 2022	0.3050	0.3150	0.2800	0.3150	0.3150	571,251
17 June 2022	0.3100	0.3100	0.3000	0.3100	0.3100	530,821
16 June 2022	0.3150	0.3450	0.3100	0.3200	0.3200	604,452
15 June 2022	0.3200	0.3350	0.3200	0.3350	0.3350	183,924
14 June 2022	0.3400	0.3400	0.3000	0.3300	0.3300	832,662
10 June 2022	0.3850	0.3850	0.3500	0.3750	0.3750	479,913
09 June 2022	0.3850	0.3900	0.3600	0.3900	0.3900	276,999
08 June 2022	0.3950	0.4000	0.3900	0.3900	0.3900	117,457
07 June 2022	0.4000	0.4000	0.3800	0.3950	0.3950	176,305
06 June 2022	0.4000	0.4200	0.4000	0.4200	0.4200	88,910
03 June 2022	0.4100	0.4150	0.3900	0.4150	0.4150	163,969
02 June 2022	0.4250	0.4250	0.4000	0.4150	0.4150	241,929
01 June 2022	0.4450	0.4450	0.4050	0.4200	0.4200	162,948
31 May 2022	0.4450	0.4600	0.4250	0.4350	0.4350	250,605
30 May 2022	0.3800	0.4250	0.3800	0.4250	0.4250	718,118
27 May 2022	0.3700	0.3900	0.3700	0.3800	0.3800	152,803
26 May 2022	0.3800	0.3800	0.3500	0.3700	0.3700	177,159
25 May 2022	0.3800	0.3800	0.3650	0.3750	0.3750	102,308
24 May 2022	0.3700	0.4000	0.3700	0.3800	0.3800	200,115
23 May 2022	0.3700	0.3900	0.3700	0.3900	0.3900	165,297
20 May 2022	0.3550	0.3650	0.3500	0.3650	0.3650	101,266
19 May 2022	0.3550	0.3550	0.3350	0.3550	0.3550	232,012
18 May 2022	0.3550	0.3700	0.3550	0.3550	0.3550	521,442
17 May 2022	0.3700	0.3700	0.3500	0.3650	0.3650	930,954
16 May 2022	0.3800	0.3800	0.3500	0.3650	0.3650	298,955
13 May 2022	0.3550	0.3700	0.3500	0.3600	0.3600	370,826
12 May 2022	0.3650	0.3750	0.3500	0.3600	0.3600	529,907
11 May 2022	0.3750	0.3750	0.3500	0.3650	0.3650	656,587
10 May 2022	0.3650	0.3800	0.3600	0.3750	0.3750	792,710
09 May 2022	0.4050	0.4050	0.3700	0.3800	0.3800	775,727
06 May 2022	0.4450	0.4450	0.4100	0.4250	0.4250	627,649
05 May 2022	0.4800	0.4800	0.4600	0.4600	0.4600	265,482
04 May 2022	0.4650	0.5150	0.4600	0.4800	0.4800	474,070
03 May 2022	0.4800	0.4850	0.4400	0.4700	0.4700	606,722
02 May 2022	0.4900	0.5100	0.4750	0.4750	0.4750	342,673
29 Apr 2022	0.5000	0.5000	0.4800	0.5000	0.5000	175,138
28 Apr 2022	0.4700	0.5050	0.4700	0.4950	0.4950	343,378
27 Apr 2022	0.4750	0.4750	0.4250	0.4700	0.4700	421,699
26 Apr 2022	0.4950	0.4950	0.4550	0.4800	0.4800	266,234
22 Apr 2022	0.5000	0.5000	0.4800	0.4950	0.4950	310,011
21 Apr 2022	0.5450	0.5550	0.5050	0.5050	0.5050	698,981
20 Apr 2022	0.4900	0.5000	0.4600	0.4700	0.4700	415,426
19 Apr 2022	0.4700	0.4950	0.4700	0.4950	0.4950	344,666
14 Apr 2022	0.4650	0.4725	0.4600	0.4600	0.4600	120,986
13 Apr 2022	0.4550	0.4550	0.4450	0.4450	0.4450	181,510
12 Apr 2022	0.4550	0.4650	0.4250	0.4450	0.4450	669,105
11 Apr 2022	0.4900	0.5050	0.4650	0.4750	0.4750	644,633
08 Apr 2022	0.5000	0.5200	0.4850	0.4900	0.4900	614,492
07 Apr 2022	0.5650	0.5700	0.4750	0.4850	0.4850	1,167,576
06 Apr 2022	0.5500	0.5750	0.5450	0.5700	0.5700	413,212
05 Apr 2022	0.6050	0.6050	0.5500	0.5500	0.5500	946,983
04 Apr 2022	0.6100	0.6200	0.5900	0.6000	0.6000	1,133,850
01 Apr 2022	0.5550	0.6000	0.5500	0.5800	0.5800	1,163,126
31 Mar 2022	0.5200	0.5800	0.4850	0.5750	0.5750	1,019,394
30 Mar 2022	0.5200	0.5350	0.5050	0.5200	0.5200	787,098
29 Mar 2022	0.4700	0.5000	0.4600	0.5000	0.5000	811,719
28 Mar 2022	0.4350	0.4600	0.4300	0.4600	0.4600	801,925
25 Mar 2022	0.3950	0.4350	0.3950	0.4350	0.4350	1,365,726
24 Mar 2022	0.3900	0.4000	0.3900	0.3950	0.3950	322,058
23 Mar 2022	0.3900	0.4050	0.3900	0.3950	0.3950	289,736
22 Mar 2022	0.4050	0.4150	0.3850	0.4100	0.4100	850,897
21 Mar 2022	0.3550	0.4050	0.3550	0.4050	0.4050	1,042,451
18 Mar 2022	0.3550	0.3575	0.3450	0.3450	0.3450	231,218
17 Mar 2022	0.3650	0.3700	0.3550	0.3550	0.3550	413,544
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,272.80+13.30(+0.18%)

ASX 2007,025.30+4.70(+0.07%)

AUD/USD0.6974-0.0010(-0.15%)

OIL90.87+0.11(+0.12%)

GOLD1,803.80-1.40(-0.08%)

BTC-AUD34,252.12+441.43(+1.31%)

News that makes you smarter and richer... For free.

Technology Metals Australia Limited (TMT.AX)

ALL ORDS
7,272.80
+13.30(+0.18%)

ASX 200
7,025.30
+4.70(+0.07%)

AUD/USD
0.6974
-0.0010(-0.15%)

OIL
90.87
+0.11(+0.12%)

GOLD
1,803.80
-1.40(-0.08%)

BTC-AUD
34,252.12
+441.43(+1.31%)