Mail

TTI.AX - Traffic Technologies Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
01 June 2023	0.0120	0.0120	0.0110	0.0110	0.0110	123,154
31 May 2023	0.0110	0.0120	0.0110	0.0120	0.0120	166,894
30 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
29 May 2023	0.0100	0.0110	0.0100	0.0110	0.0110	985,801
26 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	287,557
24 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	253,053
23 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 May 2023	0.0110	0.0110	0.0100	0.0100	0.0100	28,902
19 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
18 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,003,390
17 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
16 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	200
11 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
10 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
09 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
08 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	7
04 May 2023	0.0110	0.0120	0.0110	0.0120	0.0120	92,999
03 May 2023	0.0110	0.0120	0.0110	0.0120	0.0120	15,231
02 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	62,500
01 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	6,230
28 Apr 2023	0.0120	0.0120	0.0110	0.0120	0.0120	347,810
27 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
26 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	92,908
24 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Apr 2023	0.0120	0.0130	0.0120	0.0130	0.0130	45,336
17 Apr 2023	0.0140	0.0140	0.0140	0.0140	0.0140	35,714
14 Apr 2023	0.0140	0.0140	0.0140	0.0140	0.0140	9,300
13 Apr 2023	0.0130	0.0130	0.0120	0.0120	0.0120	132,098
12 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	146,810
11 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	85,000
06 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
05 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
04 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
03 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
31 Mar 2023	0.0130	0.0130	0.0120	0.0120	0.0120	1,698,500
30 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
27 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	21,052
24 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	50,274
23 Mar 2023	0.0130	0.0130	0.0125	0.0130	0.0130	1,082,595
22 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	5,200
21 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	131,000
20 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	27,300
16 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	28,341
15 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
14 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	172,199
13 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	152,700
10 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
09 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
08 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
07 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	45,000
06 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
03 Mar 2023	0.0130	0.0140	0.0130	0.0140	0.0140	1,126,317
02 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	77,517
01 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	10,000
28 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	200,000
27 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
24 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	1,072,550
23 Feb 2023	0.0160	0.0160	0.0135	0.0140	0.0140	2,654,218
22 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
21 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
20 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
17 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
16 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	16,666
15 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
14 Feb 2023	0.0150	0.0150	0.0140	0.0140	0.0140	682,707
13 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
10 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	17,275
09 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
08 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
07 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	875
06 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
03 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
02 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	381,850
01 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
31 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
30 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
27 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
25 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	468,150
24 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
23 Jan 2023	0.0160	0.0170	0.0160	0.0160	0.0160	739,402
20 Jan 2023	0.0160	0.0170	0.0160	0.0170	0.0170	205,002
19 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	29,380
18 Jan 2023	0.0160	0.0160	0.0150	0.0150	0.0150	459,734
17 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 Jan 2023	0.0150	0.0160	0.0150	0.0160	0.0160	77,982
13 Jan 2023	0.0140	0.0150	0.0140	0.0150	0.0150	448,696
12 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	339
11 Jan 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
10 Jan 2023	0.0150	0.0150	0.0140	0.0140	0.0140	850,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...