Australia markets closed

Titan Minerals Limited (TTM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0250+0.0010 (+4.17%)
At close: 12:31PM AEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20240.02500.02500.02400.02500.0250624,356
24 May 20240.02400.02400.02400.02400.0240510,260
23 May 20240.02400.02400.02400.02400.0240-
22 May 20240.02500.02500.02400.02400.0240557,326
21 May 20240.02600.02600.02500.02500.0250230,809
20 May 20240.02500.02600.02500.02500.02501,944,193
17 May 20240.02500.02500.02500.02500.0250980,295
16 May 20240.02400.02400.02400.02400.02404,398,456
15 May 20240.02600.02600.02500.02500.0250169,124
14 May 20240.02500.02500.02500.02500.0250760,677
13 May 20240.02600.02600.02500.02600.02601,481,270
10 May 20240.02700.02800.02600.02600.02602,298,706
09 May 20240.02700.02700.02500.02600.02601,306,425
08 May 20240.02700.02700.02600.02600.02602,135,094
07 May 20240.02900.02900.02600.02700.02702,106,156
06 May 20240.02900.02900.02900.02900.02901,347,719
03 May 20240.02900.03000.02800.03000.0300335,936
02 May 20240.02900.03000.02900.02900.0290834,391
01 May 20240.03000.03000.02900.02900.02901,671,693
30 Apr 20240.03000.03000.02900.03000.03001,584,595
29 Apr 20240.03000.03000.02900.02900.02901,480,015
26 Apr 20240.03000.03000.02900.03000.03001,392,025
24 Apr 20240.03100.03100.02900.02900.02904,266,318
23 Apr 20240.03200.03200.03100.03100.03104,538,333
22 Apr 20240.03400.03500.03200.03200.03208,382,419
19 Apr 20240.03300.03450.03300.03300.033017,621,274
18 Apr 20240.03800.03900.03200.03200.032052,449,107
17 Apr 20240.03200.03200.03200.03200.0320-
16 Apr 20240.03200.03200.03200.03200.0320-
15 Apr 20240.03600.03600.03200.03200.03202,676,844
12 Apr 20240.03100.03600.03000.03500.03506,181,591
11 Apr 20240.02800.03100.02800.03000.03001,348,294
10 Apr 20240.02800.02800.02700.02700.02701,760,452
09 Apr 20240.02700.02700.02600.02600.0260346,063
08 Apr 20240.02800.02800.02700.02700.0270815,160
05 Apr 20240.02900.02950.02800.02900.029012,413,383
04 Apr 20240.02900.03000.02900.03000.0300217,319
03 Apr 20240.02800.02800.02600.02800.02804,197,949
02 Apr 20240.03000.03200.02900.02900.02906,526,858
28 Mar 20240.02800.02900.02800.02800.02802,067,777
27 Mar 20240.02800.02800.02800.02800.0280105,001
26 Mar 20240.03000.03000.02800.02800.02801,479,690
25 Mar 20240.03000.03100.02900.02900.02901,994,364
22 Mar 20240.02900.03100.02900.03100.03104,475,022
21 Mar 20240.02800.02900.02600.02900.02903,384,016
20 Mar 20240.02900.02900.02800.02900.0290373,096
19 Mar 20240.02800.02900.02700.02900.02901,175,278
18 Mar 20240.03000.03000.02800.02800.02801,447,991
15 Mar 20240.02800.03000.02700.03000.03009,421,416
14 Mar 20240.02800.02800.02700.02700.0270826,850
13 Mar 20240.02900.02900.02800.02800.0280327,473
12 Mar 20240.03000.03000.02900.02900.02901,769,084
11 Mar 20240.02800.03000.02800.03000.03001,578,159
08 Mar 20240.02900.03000.02800.02900.02902,335,042
07 Mar 20240.03000.03200.02900.02900.02906,655,690
06 Mar 20240.02700.03000.02700.02900.02903,706,947
05 Mar 20240.03000.03000.02600.02600.02603,021,703
04 Mar 20240.02200.03000.02200.03000.03007,109,365
01 Mar 20240.02200.02200.02200.02200.0220-
29 Feb 20240.02200.02300.02100.02200.0220780,546
28 Feb 20240.02100.02200.02100.02200.0220230,367
27 Feb 20240.02300.02300.02200.02200.02203,637,474
26 Feb 20240.02200.02300.02100.02100.02101,120,121
23 Feb 20240.02300.02400.02200.02300.0230743,520
22 Feb 20240.02100.02300.02000.02300.02303,878,572
21 Feb 20240.02200.02200.02100.02100.02102,466,864
20 Feb 20240.02000.02300.02000.02300.02303,390,284
19 Feb 20240.01900.01900.01700.01900.01903,472,547
16 Feb 20240.01900.02200.01900.02000.02003,748,204
15 Feb 20240.01900.01900.01900.01900.0190900,000
14 Feb 20240.02000.02000.01800.02000.02001,781,059
13 Feb 20240.01900.01900.01900.01900.0190-
12 Feb 20240.01800.02050.01800.01900.01901,726,557
09 Feb 20240.01800.01900.01800.01900.0190132,667
08 Feb 20240.01900.01900.01900.01900.0190267,540
07 Feb 20240.02000.02100.01900.01900.01903,883,076
06 Feb 20240.02200.02200.01900.01900.01901,023,019
05 Feb 20240.02000.02100.02000.02000.0200102,810
02 Feb 20240.02000.02000.02000.02000.020064,456
01 Feb 20240.02000.02000.01700.01900.0190624,243
31 Jan 20240.02000.02000.02000.02000.020018,297
30 Jan 20240.02000.02100.01950.02100.0210669,804
29 Jan 20240.02100.02100.02000.02000.02002,357,845
25 Jan 20240.02200.02300.02200.02300.0230840,611
24 Jan 20240.02300.02300.02100.02100.02101,466,748
23 Jan 20240.02100.02100.02100.02100.02101,537
22 Jan 20240.02300.02300.02300.02300.0230230,000
19 Jan 20240.02200.02200.02200.02200.0220354,921
18 Jan 20240.02300.02300.02300.02300.0230393,449
17 Jan 20240.02300.02300.02300.02300.0230172,015
16 Jan 20240.02500.02500.02400.02400.0240910,035
15 Jan 20240.02500.02500.02500.02500.0250-
12 Jan 20240.02500.02500.02500.02500.0250-
11 Jan 20240.02400.02500.02400.02500.02501,143,838
10 Jan 20240.02400.02500.02400.02500.0250239,075
09 Jan 20240.02450.02500.02450.02500.0250194,474
08 Jan 20240.02500.02500.02500.02500.0250214,880
05 Jan 20240.02500.02500.02500.02500.0250118,091
04 Jan 20240.02600.02600.02500.02500.0250114,261
03 Jan 20240.02600.02600.02600.02600.0260139,317
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...