Titan Minerals Limited (TTM.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0300

+0.0010

(+3.45%)

At close: 03:48PM AEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0290	0.0300	0.0290	0.0300	0.0300	252,583
02 May 2024	0.0290	0.0290	0.0290	0.0290	0.0290	208,800
01 May 2024	0.0290	0.0290	0.0290	0.0290	0.0290	312,809
30 Apr 2024	0.0290	0.0300	0.0290	0.0300	0.0300	302,246
29 Apr 2024	0.0290	0.0300	0.0290	0.0290	0.0290	349,717
26 Apr 2024	0.0290	0.0300	0.0290	0.0300	0.0300	1,079,432
24 Apr 2024	0.0310	0.0310	0.0290	0.0300	0.0300	869,386
23 Apr 2024	0.0310	0.0320	0.0300	0.0320	0.0320	545,161
22 Apr 2024	0.0330	0.0350	0.0320	0.0320	0.0320	3,580,943
19 Apr 2024	0.0330	0.0350	0.0320	0.0320	0.0320	7,490,022
18 Apr 2024	0.0360	0.0410	0.0315	0.0330	0.0330	39,593,279
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	-	-	-	-	-	-
15 Apr 2024	0.0350	0.0350	0.0320	0.0320	0.0320	975,441
12 Apr 2024	0.0310	0.0350	0.0300	0.0330	0.0330	1,320,071
11 Apr 2024	0.0280	0.0300	0.0280	0.0300	0.0300	456,344
10 Apr 2024	0.0270	0.0280	0.0270	0.0270	0.0270	825,346
09 Apr 2024	0.0280	0.0280	0.0260	0.0270	0.0270	294,800
08 Apr 2024	0.0280	0.0290	0.0280	0.0280	0.0280	344,890
05 Apr 2024	0.0290	0.0290	0.0280	0.0280	0.0280	617,484
04 Apr 2024	0.0270	0.0290	0.0270	0.0290	0.0290	212,482
03 Apr 2024	0.0270	0.0280	0.0260	0.0280	0.0280	1,720,746
02 Apr 2024	0.0300	0.0320	0.0290	0.0300	0.0300	2,458,995
28 Mar 2024	0.0290	0.0290	0.0280	0.0280	0.0280	601,714
27 Mar 2024	0.0280	0.0290	0.0280	0.0280	0.0280	253,875
26 Mar 2024	0.0290	0.0290	0.0280	0.0280	0.0280	470,457
25 Mar 2024	0.0300	0.0310	0.0290	0.0300	0.0300	861,246
22 Mar 2024	0.0290	0.0300	0.0290	0.0300	0.0300	1,260,306
21 Mar 2024	0.0270	0.0280	0.0260	0.0280	0.0280	1,719,189
20 Mar 2024	0.0290	0.0290	0.0280	0.0280	0.0280	446,460
19 Mar 2024	0.0290	0.0290	0.0270	0.0290	0.0290	398,782
18 Mar 2024	0.0300	0.0300	0.0270	0.0280	0.0280	653,566
15 Mar 2024	0.0280	0.0300	0.0280	0.0300	0.0300	3,516,835
14 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	101,976
13 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	3,449
12 Mar 2024	0.0290	0.0300	0.0290	0.0290	0.0290	275,084
11 Mar 2024	0.0280	0.0300	0.0280	0.0290	0.0290	474,997
08 Mar 2024	0.0290	0.0300	0.0290	0.0290	0.0290	931,372
07 Mar 2024	0.0290	0.0320	0.0290	0.0290	0.0290	3,221,333
06 Mar 2024	0.0280	0.0300	0.0280	0.0290	0.0290	1,761,707
05 Mar 2024	0.0300	0.0300	0.0270	0.0280	0.0280	1,719,538
04 Mar 2024	0.0240	0.0300	0.0240	0.0300	0.0300	4,342,300
01 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	50,000
29 Feb 2024	0.0220	0.0230	0.0220	0.0220	0.0220	113,700
28 Feb 2024	0.0220	0.0220	0.0210	0.0220	0.0220	5,912
27 Feb 2024	0.0220	0.0230	0.0220	0.0220	0.0220	881,122
26 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	585,766
23 Feb 2024	0.0240	0.0240	0.0220	0.0230	0.0230	797,218
22 Feb 2024	0.0220	0.0220	0.0210	0.0220	0.0220	395,839
21 Feb 2024	0.0210	0.0220	0.0210	0.0210	0.0210	582,155
20 Feb 2024	0.0200	0.0220	0.0200	0.0220	0.0220	627,524
19 Feb 2024	0.0190	0.0190	0.0180	0.0180	0.0180	909,590
16 Feb 2024	0.0190	0.0220	0.0190	0.0200	0.0200	803,149
15 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	88,500
14 Feb 2024	0.0190	0.0190	0.0180	0.0180	0.0180	608,875
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	0.0180	0.0200	0.0180	0.0180	0.0180	463,564
09 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	55,556
08 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	31,531
07 Feb 2024	0.0210	0.0210	0.0190	0.0190	0.0190	348,584
06 Feb 2024	0.0210	0.0220	0.0200	0.0200	0.0200	174,471
05 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
02 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	195,700
01 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	88,950
31 Jan 2024	-	-	-	-	-	-
30 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	128,430
29 Jan 2024	0.0210	0.0210	0.0200	0.0210	0.0210	646,263
25 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	5,970
24 Jan 2024	0.0220	0.0230	0.0210	0.0210	0.0210	204,728
23 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	33,065
22 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	63,150
19 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	175,279
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	63,724
16 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,066
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	201,385
10 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	41,000
09 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	120,687
08 Jan 2024	0.0260	0.0260	0.0250	0.0250	0.0250	323,850
05 Jan 2024	0.0260	0.0260	0.0250	0.0250	0.0250	200,362
04 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	4,000
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	189,900
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.0250	0.0280	0.0250	0.0280	0.0280	440,576
27 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	36
22 Dec 2023	0.0280	0.0280	0.0270	0.0270	0.0270	32,915
21 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	27,625
20 Dec 2023	0.0260	0.0260	0.0250	0.0250	0.0250	10,122
19 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	4,000
18 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	9,351
15 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	128,374
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	-	-	-	-	-	-
12 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	2,487,864
11 Dec 2023	0.0260	0.0260	0.0255	0.0260	0.0260	490,435
08 Dec 2023	0.0255	0.0255	0.0255	0.0255	0.0255	190,000
07 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	293,243
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,317.08+2,956.77(+3.17%)

Titan Minerals Limited (TTM.XA)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,317.08
+2,956.77(+3.17%)