Titanium Sands Limited (TSL.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 02:43PM AEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 212,482 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 200,000 |
| 06 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 46,763 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 339,979 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 133,200 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 116,696 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 224,584 |
| 09 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 15,308 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 45,909 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 89,226 |
| 28 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 794,595 |
| 27 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 330,900 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 178,289 |
| 14 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 8,725 |
| 13 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 50,000 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 56,111 |
| 01 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 3,267 |
| 29 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 35,000 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 37,008 |
| 23 Feb 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 46,416 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 323,540 |
| 20 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,714 |
| 19 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,664 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 23,129 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 109,399 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,263 |
| 07 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 10,263 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 105,200 |
| 30 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 350,000 |
| 29 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,808 |
| 25 Jan 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 3,808 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 54,982 |
| 19 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 200,170 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 313,382 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 382,416 |
| 11 Jan 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 692,762 |
| 10 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 113,000 |
| 09 Jan 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 353,017 |
| 08 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 2,164 |
| 05 Jan 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 47,837 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 49,883 |
| 02 Jan 2024 | 0.0130 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 342,451 |
| 29 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 100,000 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 76,196 |
| 20 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 50,000 |
| 19 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,508 |
| 18 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 238,914 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.