Titan Minerals Limited (TTM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0290

-0.0010

(-3.33%)

At close: 03:37PM AEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0300	0.0300	0.0290	0.0290	0.0290	1,671,693
30 Apr 2024	0.0300	0.0300	0.0290	0.0300	0.0300	1,584,595
29 Apr 2024	0.0300	0.0300	0.0290	0.0290	0.0290	1,480,015
26 Apr 2024	0.0300	0.0300	0.0290	0.0300	0.0300	1,392,025
24 Apr 2024	0.0310	0.0310	0.0290	0.0290	0.0290	4,266,318
23 Apr 2024	0.0320	0.0320	0.0310	0.0310	0.0310	4,538,333
22 Apr 2024	0.0340	0.0350	0.0320	0.0320	0.0320	8,382,419
19 Apr 2024	0.0330	0.0345	0.0330	0.0330	0.0330	17,621,274
18 Apr 2024	0.0380	0.0390	0.0320	0.0320	0.0320	52,449,107
17 Apr 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
16 Apr 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
15 Apr 2024	0.0360	0.0360	0.0320	0.0320	0.0320	2,676,844
12 Apr 2024	0.0310	0.0360	0.0300	0.0350	0.0350	6,181,591
11 Apr 2024	0.0280	0.0310	0.0280	0.0300	0.0300	1,348,294
10 Apr 2024	0.0280	0.0280	0.0270	0.0270	0.0270	1,760,452
09 Apr 2024	0.0270	0.0270	0.0260	0.0260	0.0260	346,063
08 Apr 2024	0.0280	0.0280	0.0270	0.0270	0.0270	815,160
05 Apr 2024	0.0290	0.0295	0.0280	0.0290	0.0290	12,413,383
04 Apr 2024	0.0290	0.0300	0.0290	0.0300	0.0300	217,319
03 Apr 2024	0.0280	0.0280	0.0260	0.0280	0.0280	4,197,949
02 Apr 2024	0.0300	0.0320	0.0290	0.0290	0.0290	6,526,858
28 Mar 2024	0.0280	0.0290	0.0280	0.0280	0.0280	2,067,777
27 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	105,001
26 Mar 2024	0.0300	0.0300	0.0280	0.0280	0.0280	1,479,690
25 Mar 2024	0.0300	0.0310	0.0290	0.0290	0.0290	1,994,364
22 Mar 2024	0.0290	0.0310	0.0290	0.0310	0.0310	4,475,022
21 Mar 2024	0.0280	0.0290	0.0260	0.0290	0.0290	3,384,016
20 Mar 2024	0.0290	0.0290	0.0280	0.0290	0.0290	373,096
19 Mar 2024	0.0280	0.0290	0.0270	0.0290	0.0290	1,175,278
18 Mar 2024	0.0300	0.0300	0.0280	0.0280	0.0280	1,447,991
15 Mar 2024	0.0280	0.0300	0.0270	0.0300	0.0300	9,421,416
14 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	826,850
13 Mar 2024	0.0290	0.0290	0.0280	0.0280	0.0280	327,473
12 Mar 2024	0.0300	0.0300	0.0290	0.0290	0.0290	1,769,084
11 Mar 2024	0.0280	0.0300	0.0280	0.0300	0.0300	1,578,159
08 Mar 2024	0.0290	0.0300	0.0280	0.0290	0.0290	2,335,042
07 Mar 2024	0.0300	0.0320	0.0290	0.0290	0.0290	6,655,690
06 Mar 2024	0.0270	0.0300	0.0270	0.0290	0.0290	3,706,947
05 Mar 2024	0.0300	0.0300	0.0260	0.0260	0.0260	3,021,703
04 Mar 2024	0.0220	0.0300	0.0220	0.0300	0.0300	7,109,365
01 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
29 Feb 2024	0.0220	0.0230	0.0210	0.0220	0.0220	780,546
28 Feb 2024	0.0210	0.0220	0.0210	0.0220	0.0220	230,367
27 Feb 2024	0.0230	0.0230	0.0220	0.0220	0.0220	3,637,474
26 Feb 2024	0.0220	0.0230	0.0210	0.0210	0.0210	1,120,121
23 Feb 2024	0.0230	0.0240	0.0220	0.0230	0.0230	743,520
22 Feb 2024	0.0210	0.0230	0.0200	0.0230	0.0230	3,878,572
21 Feb 2024	0.0220	0.0220	0.0210	0.0210	0.0210	2,466,864
20 Feb 2024	0.0200	0.0230	0.0200	0.0230	0.0230	3,390,284
19 Feb 2024	0.0190	0.0190	0.0170	0.0190	0.0190	3,472,547
16 Feb 2024	0.0190	0.0220	0.0190	0.0200	0.0200	3,748,204
15 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	900,000
14 Feb 2024	0.0200	0.0200	0.0180	0.0200	0.0200	1,781,059
13 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
12 Feb 2024	0.0180	0.0205	0.0180	0.0190	0.0190	1,726,557
09 Feb 2024	0.0180	0.0190	0.0180	0.0190	0.0190	132,667
08 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	267,540
07 Feb 2024	0.0200	0.0210	0.0190	0.0190	0.0190	3,883,076
06 Feb 2024	0.0220	0.0220	0.0190	0.0190	0.0190	1,023,019
05 Feb 2024	0.0200	0.0210	0.0200	0.0200	0.0200	102,810
02 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	64,456
01 Feb 2024	0.0200	0.0200	0.0170	0.0190	0.0190	624,243
31 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,297
30 Jan 2024	0.0200	0.0210	0.0195	0.0210	0.0210	669,804
29 Jan 2024	0.0210	0.0210	0.0200	0.0200	0.0200	2,357,845
25 Jan 2024	0.0220	0.0230	0.0220	0.0230	0.0230	840,611
24 Jan 2024	0.0230	0.0230	0.0210	0.0210	0.0210	1,466,748
23 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1,537
22 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	230,000
19 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	354,921
18 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	393,449
17 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	172,015
16 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	910,035
15 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Jan 2024	0.0240	0.0250	0.0240	0.0250	0.0250	1,143,838
10 Jan 2024	0.0240	0.0250	0.0240	0.0250	0.0250	239,075
09 Jan 2024	0.0245	0.0250	0.0245	0.0250	0.0250	194,474
08 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	214,880
05 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	118,091
04 Jan 2024	0.0260	0.0260	0.0250	0.0250	0.0250	114,261
03 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	139,317
02 Jan 2024	0.0270	0.0270	0.0260	0.0260	0.0260	160,720
29 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	6,310
28 Dec 2023	0.0250	0.0280	0.0250	0.0280	0.0280	1,935,634
27 Dec 2023	0.0260	0.0280	0.0250	0.0250	0.0250	527,943
22 Dec 2023	0.0270	0.0280	0.0260	0.0280	0.0280	222,571
21 Dec 2023	0.0260	0.0280	0.0260	0.0260	0.0260	594,703
20 Dec 2023	0.0260	0.0270	0.0250	0.0260	0.0260	925,899
19 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	15,680
18 Dec 2023	0.0290	0.0290	0.0260	0.0260	0.0260	1,334,484
15 Dec 2023	0.0280	0.0290	0.0270	0.0290	0.0290	1,490,365
14 Dec 2023	0.0270	0.0280	0.0260	0.0280	0.0280	4,513,400
13 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	21,964
12 Dec 2023	0.0260	0.0265	0.0260	0.0260	0.0260	3,295,585
11 Dec 2023	0.0260	0.0270	0.0260	0.0260	0.0260	1,496,050
08 Dec 2023	0.0250	0.0260	0.0250	0.0260	0.0260	969,457
07 Dec 2023	0.0270	0.0270	0.0250	0.0260	0.0260	958,262
06 Dec 2023	0.0270	0.0275	0.0260	0.0270	0.0270	2,717,839
05 Dec 2023	0.0290	0.0300	0.0280	0.0300	0.0300	1,076,699
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6534+0.0055(+0.85%)

ASX 2007,569.90-94.20(-1.23%)

OIL79.13+0.13(+0.16%)

GOLD2,330.20+19.20(+0.83%)

Bitcoin AUD88,795.65-3,325.01(-3.61%)

Titan Minerals Limited (TTM.AX)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6534
+0.0055(+0.85%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
79.13
+0.13(+0.16%)

GOLD
2,330.20
+19.20(+0.83%)

Bitcoin AUD
88,795.65
-3,325.01(-3.61%)