Australia markets closed

Titomic Limited (TTT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5200-0.0150 (-2.80%)
At close: 3:59PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20210.53000.53000.52000.52000.520055,323
08 Apr 20210.53000.53500.52000.53500.535055,004
07 Apr 20210.54500.54500.54500.54500.5450-
06 Apr 20210.56000.57000.54000.54500.5450113,204
01 Apr 20210.55500.55500.54000.54500.545029,338
31 Mar 20210.55000.55500.52500.55500.5550227,287
30 Mar 20210.53000.55000.51000.55000.5500185,220
29 Mar 20210.52000.54500.51500.51500.5150171,325
26 Mar 20210.53000.54500.49000.52000.5200242,129
25 Mar 20210.56000.56000.52500.53500.5350246,388
24 Mar 20210.54500.59000.54500.56500.5650209,969
23 Mar 20210.57000.58000.54000.56000.5600105,255
22 Mar 20210.57000.57000.54000.56000.560041,923
19 Mar 20210.54000.58500.54000.56000.5600135,317
18 Mar 20210.57000.57500.54500.54500.5450145,744
17 Mar 20210.57000.57500.57000.57000.570027,382
16 Mar 20210.57000.57500.56000.57000.5700145,716
15 Mar 20210.54500.58500.54500.57000.5700159,942
12 Mar 20210.54500.55000.53500.54000.540051,219
11 Mar 20210.55000.57500.54500.54500.545031,363
10 Mar 20210.54000.56000.53000.54000.540034,117
09 Mar 20210.55000.55500.52500.55000.5500169,820
08 Mar 20210.57000.57000.54500.54500.5450251,176
05 Mar 20210.59000.59000.57000.58500.585072,468
04 Mar 20210.59500.60000.58000.59000.590090,419
03 Mar 20210.59000.60000.58000.58000.580042,029
02 Mar 20210.59500.59500.56500.58000.5800305,492
01 Mar 20210.60000.60500.57000.57000.5700290,264
26 Feb 20210.56000.64000.56000.61500.6150155,622
25 Feb 20210.57000.57500.55000.56000.5600109,299
24 Feb 20210.56000.57500.55500.57000.570085,549
23 Feb 20210.57000.57000.55000.57000.5700336,838
22 Feb 20210.59500.59500.56500.57000.570098,816
19 Feb 20210.60000.61000.57500.58000.5800153,546
18 Feb 20210.66500.66500.57000.59000.5900281,215
17 Feb 20210.67500.67500.62500.66000.6600283,398
16 Feb 20210.65000.69000.65000.66000.6600415,100
15 Feb 20210.59500.65000.59500.65000.6500796,910
12 Feb 20210.57500.59500.55500.59500.5950257,067
11 Feb 20210.57000.57000.54500.54500.5450442,468
10 Feb 20210.55500.58000.55500.56000.5600557,262
09 Feb 20210.57000.58000.56000.56000.5600300,467
08 Feb 20210.58000.60000.56000.57000.5700569,180
05 Feb 20210.59500.60000.57500.57500.5750184,678
04 Feb 20210.54000.60000.54000.56500.5650458,953
03 Feb 20210.54500.54500.51500.52000.5200166,123
02 Feb 20210.57500.57500.54500.54500.5450130,836
01 Feb 20210.56000.57000.55500.56500.565034,223
29 Jan 20210.57000.57500.56000.57000.5700159,110
28 Jan 20210.59000.59000.53000.54000.5400245,666
27 Jan 20210.59000.60000.57500.59500.5950168,910
25 Jan 20210.58000.59500.57000.58500.5850204,534
22 Jan 20210.61000.61000.57000.58000.5800210,148
21 Jan 20210.62000.63500.60500.61500.6150734,652
20 Jan 20210.50500.58500.50500.58500.5850413,203
19 Jan 20210.49000.50000.48500.50000.5000126,009
18 Jan 20210.48500.49500.48500.49000.490080,198
15 Jan 20210.49500.49500.48000.48500.4850119,458
14 Jan 20210.49500.49500.48500.49000.490051,948
13 Jan 20210.48000.49500.48000.49000.4900116,970
12 Jan 20210.49500.49500.47500.48000.480072,976
11 Jan 20210.48500.49000.47500.48000.4800138,368
08 Jan 20210.48000.49000.47000.47500.4750135,594
07 Jan 20210.48500.49000.47500.47500.4750150,487
06 Jan 20210.49000.50000.48500.48500.485083,081
05 Jan 20210.49000.49000.48000.49000.4900214,521
04 Jan 20210.50000.50000.48000.48000.4800166,810
31 Dec 20200.49000.51000.49000.51000.510096,321
30 Dec 20200.47500.49500.47500.49500.495066,103
29 Dec 20200.48500.48500.45000.47500.4750336,945
24 Dec 20200.47000.48000.45500.48000.4800114,867
23 Dec 20200.48000.48000.45000.46500.4650283,901
22 Dec 20200.49000.49000.47000.47500.4750438,050
21 Dec 20200.50500.50500.47500.49000.4900236,912
18 Dec 20200.54000.54000.47500.50000.5000240,860
17 Dec 20200.49000.54000.48500.54000.5400249,349
16 Dec 20200.51500.51500.48000.50000.5000507,396
15 Dec 20200.54000.54500.50000.52000.5200617,527
14 Dec 20200.56000.56000.54000.55000.550091,761
11 Dec 20200.55000.56500.54000.56500.5650315,297
10 Dec 20200.57000.57000.54000.56500.5650159,114
09 Dec 20200.54000.57000.53500.57000.5700202,375
08 Dec 20200.57000.58500.54000.54000.5400328,997
07 Dec 20200.56000.57500.55000.56000.5600196,827
04 Dec 20200.54000.57000.54000.55500.5550203,787
03 Dec 20200.55500.56000.54000.54000.5400279,300
02 Dec 20200.56500.56500.55000.55000.550091,126
01 Dec 20200.59000.59000.54500.55500.5550646,228
30 Nov 20200.56000.60000.56000.57500.5750211,242
27 Nov 20200.58000.59000.56500.56500.5650158,982
26 Nov 20200.58000.59000.57500.57500.575054,222
25 Nov 20200.58000.59000.57000.58500.5850158,872
24 Nov 20200.59000.59500.56000.59500.5950420,393
23 Nov 20200.59500.61500.59500.60000.600079,327
20 Nov 20200.59000.60500.58000.60500.6050194,699
19 Nov 20200.62000.62000.59000.59000.5900230,405
18 Nov 20200.59500.61500.59500.60000.6000113,614
17 Nov 20200.63500.63500.60000.60000.6000147,672
16 Nov 20200.62500.63000.62500.63000.63007,956
13 Nov 20200.59000.62500.58500.62500.6250142,764
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...