Titanium Sands Limited (TSL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 10:09AM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	57,000
18 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,380
17 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	33,304
15 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
11 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	64,981
10 Apr 2024	0.0090	0.0090	0.0080	0.0090	0.0090	1,650,461
09 Apr 2024	0.0100	0.0100	0.0090	0.0100	0.0100	296,948
08 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
05 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Apr 2024	0.0080	0.0120	0.0080	0.0110	0.0110	1,141,279
03 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
02 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	571,991
28 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,329,757
27 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,475,000
26 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
25 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	8,673
22 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	241,327
21 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	64,479
20 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25
19 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	80,000
15 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	580,690
14 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	25,990
13 Mar 2024	0.0090	0.0090	0.0070	0.0080	0.0080	355,639
12 Mar 2024	0.0090	0.0090	0.0080	0.0080	0.0080	206,637
11 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	44,330
08 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1
07 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	31,889
06 Mar 2024	0.0070	0.0090	0.0070	0.0090	0.0090	188,080
05 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
04 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	452
01 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	577,814
29 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	133,379
23 Feb 2024	0.0090	0.0100	0.0080	0.0100	0.0100	1,517,181
22 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	180,002
21 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,783,283
20 Feb 2024	0.0100	0.0100	0.0090	0.0100	0.0100	47,149
19 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,058,762
16 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	117
15 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	361,892
14 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1
13 Feb 2024	0.0090	0.0100	0.0090	0.0090	0.0090	114,165
12 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	556,572
09 Feb 2024	0.0090	0.0110	0.0090	0.0110	0.0110	204,997
08 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	117,004
07 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	678,800
06 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
05 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	90
02 Feb 2024	0.0100	0.0120	0.0100	0.0110	0.0110	540,128
01 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11
31 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	296,963
30 Jan 2024	0.0100	0.0100	0.0090	0.0100	0.0100	3,149,355
29 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	51,134
25 Jan 2024	0.0110	0.0110	0.0100	0.0110	0.0110	154,801
24 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
23 Jan 2024	0.0120	0.0120	0.0110	0.0120	0.0120	612,628
22 Jan 2024	0.0130	0.0130	0.0110	0.0120	0.0120	666,151
19 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	317
18 Jan 2024	0.0130	0.0130	0.0110	0.0130	0.0130	418,011
17 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 Jan 2024	0.0130	0.0130	0.0110	0.0130	0.0130	1,137,004
15 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	95,180
12 Jan 2024	0.0110	0.0120	0.0110	0.0110	0.0110	633,128
11 Jan 2024	0.0120	0.0130	0.0110	0.0110	0.0110	754,935
10 Jan 2024	0.0140	0.0150	0.0140	0.0140	0.0140	497,000
09 Jan 2024	0.0140	0.0140	0.0120	0.0140	0.0140	1,371,985
08 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	379,015
05 Jan 2024	0.0130	0.0130	0.0120	0.0130	0.0130	64,862
04 Jan 2024	0.0110	0.0130	0.0110	0.0130	0.0130	117,734
03 Jan 2024	0.0120	0.0130	0.0110	0.0110	0.0110	470,248
02 Jan 2024	0.0120	0.0140	0.0120	0.0140	0.0140	1,362,559
29 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
28 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
27 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	513,729
22 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
21 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	107,055
20 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
19 Dec 2023	0.0100	0.0110	0.0100	0.0100	0.0100	812,406
18 Dec 2023	0.0100	0.0110	0.0100	0.0100	0.0100	1,378,224
15 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
14 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 Dec 2023	0.0110	0.0115	0.0110	0.0110	0.0110	694,588
12 Dec 2023	0.0090	0.0110	0.0090	0.0110	0.0110	60,699
11 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	247,657
08 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	190,696
07 Dec 2023	0.0100	0.0100	0.0090	0.0100	0.0100	1,945,850
06 Dec 2023	0.0100	0.0110	0.0100	0.0100	0.0100	804,254
05 Dec 2023	0.0130	0.0135	0.0090	0.0090	0.0090	5,600,502
04 Dec 2023	0.0150	0.0150	0.0130	0.0130	0.0130	993,500
01 Dec 2023	0.0150	0.0160	0.0150	0.0150	0.0150	637,276
30 Nov 2023	0.0150	0.0155	0.0150	0.0150	0.0150	2,046,145
29 Nov 2023	0.0150	0.0170	0.0140	0.0140	0.0140	1,094,473
28 Nov 2023	0.0160	0.0160	0.0130	0.0140	0.0140	1,231,428
27 Nov 2023	0.0160	0.0170	0.0150	0.0160	0.0160	778,396
24 Nov 2023	0.0150	0.0160	0.0150	0.0160	0.0160	333,567
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.31+0.58(+0.70%)

GOLD2,405.80+7.80(+0.33%)

Bitcoin AUD100,030.41+1,031.39(+1.04%)

Titanium Sands Limited (TSL.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.31
+0.58(+0.70%)

GOLD
2,405.80
+7.80(+0.33%)

Bitcoin AUD
100,030.41
+1,031.39(+1.04%)