Australia markets closed

Titomic Limited (TTT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5950+0.0100 (+1.71%)
At close: 3:36PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
12 Nov 20200.60000.61200.58500.59000.5900242,485
11 Nov 20200.62000.62500.60000.61500.615099,162
10 Nov 20200.62000.62500.58000.62000.6200305,675
09 Nov 20200.63000.63000.60000.63000.6300101,028
06 Nov 20200.64000.64000.61000.63000.6300190,247
05 Nov 20200.56500.64000.56000.64000.6400278,156
04 Nov 20200.56500.56500.54500.56000.5600232,895
03 Nov 20200.52000.56500.52000.56500.5650288,226
02 Nov 20200.59000.59000.51000.52500.5250970,936
30 Oct 20200.61000.61500.59500.61000.6100134,803
29 Oct 20200.63500.63500.59500.59500.5950586,035
28 Oct 20200.63500.64500.63000.63000.6300243,950
27 Oct 20200.66500.66500.63500.64000.64001,211,793
26 Oct 20200.67000.68500.66000.66500.6650269,748
23 Oct 20200.69000.71000.67500.68500.6850149,679
22 Oct 20200.66500.69000.65500.68000.6800259,630
21 Oct 20200.67500.68500.66500.66500.665093,718
20 Oct 20200.67000.70000.66000.66000.660088,355
19 Oct 20200.67000.70000.67000.67000.670082,943
16 Oct 20200.68500.69000.66000.67000.6700165,174
15 Oct 20200.70000.70000.66500.66500.665045,885
14 Oct 20200.68000.70000.66000.67500.675097,922
13 Oct 20200.70000.70500.68000.69000.6900174,760
12 Oct 20200.73500.75000.70000.70000.7000365,872
09 Oct 20200.68500.73500.68000.73500.7350328,995
08 Oct 20200.64000.69000.63500.69000.6900806,967
07 Oct 20200.65500.65500.62000.64000.6400120,303
06 Oct 20200.65500.65500.63000.65500.6550107,731
05 Oct 20200.64500.66500.63000.64500.6450175,587
02 Oct 20200.66000.66000.62000.63500.6350307,721
01 Oct 20200.68000.68000.66000.67000.670077,712
30 Sep 20200.68000.69000.66000.68000.6800266,521
29 Sep 20200.65000.69000.65000.68000.6800182,383
28 Sep 20200.64500.65000.64000.65000.650034,224
25 Sep 20200.65500.65500.64000.64500.645040,728
24 Sep 20200.66500.66500.64500.65000.6500141,341
23 Sep 20200.65500.66500.64500.65500.6550133,111
22 Sep 20200.65000.66500.65000.65500.6550101,923
21 Sep 20200.66000.67500.65000.66000.6600104,324
18 Sep 20200.67000.68000.65000.67500.6750161,368
17 Sep 20200.69500.69500.67000.67000.6700150,642
16 Sep 20200.70000.70000.67500.69500.6950175,993
15 Sep 20200.69000.70000.67000.69000.6900132,335
14 Sep 20200.68000.71500.67000.70000.700047,799
11 Sep 20200.73000.73000.67000.67500.6750323,515
10 Sep 20200.70000.73500.69000.69000.6900337,761
09 Sep 20200.70000.71000.69000.71000.7100152,535
08 Sep 20200.72000.73000.70000.70000.7000134,447
07 Sep 20200.73500.73500.70500.72500.7250107,308
04 Sep 20200.70500.73500.69000.73500.7350154,994
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...