Australia markets closed

Titomic Limited (TTT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6750+0.0050 (+0.75%)
At close: 4:11PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
03 Sep 20200.70500.70500.69000.70500.7050181,980
02 Sep 20200.71000.72500.69000.69500.6950350,859
01 Sep 20200.72000.72000.69500.70500.7050165,919
31 Aug 20200.76000.76000.71500.72000.7200321,712
28 Aug 20200.72000.76000.71500.73000.7300254,553
27 Aug 20200.71500.74000.70000.73000.7300153,498
26 Aug 20200.71500.71500.69500.71000.7100150,343
25 Aug 20200.73000.74000.71000.71500.7150170,076
24 Aug 20200.73000.74500.73000.73000.7300121,124
21 Aug 20200.73500.73500.73000.73500.735055,909
20 Aug 20200.76500.76500.73500.74000.740091,182
19 Aug 20200.77000.77000.74000.77000.7700108,784
18 Aug 20200.76000.76000.73000.75500.7550235,848
17 Aug 20200.76000.78000.76000.77000.7700250,816
14 Aug 20200.74000.75500.74000.75000.7500130,736
13 Aug 20200.73500.75500.73500.74500.7450234,512
12 Aug 20200.72000.74500.71500.73500.7350122,446
11 Aug 20200.75000.75000.71000.72000.7200209,441
10 Aug 20200.73500.74000.72500.74000.7400109,612
07 Aug 20200.73500.75000.73000.73500.735057,331
06 Aug 20200.72000.76000.72000.73500.7350221,298
05 Aug 20200.69000.72000.68500.71500.7150146,282
04 Aug 20200.69000.70000.68000.68000.680082,298
03 Aug 20200.71000.71000.66500.68000.6800340,446
31 Jul 20200.72000.72000.68000.71000.710094,525
30 Jul 20200.75000.75000.70500.73500.7350327,289
29 Jul 20200.79000.79000.73500.73500.7350229,743
28 Jul 20200.79000.79000.75000.76000.760069,095
27 Jul 20200.75500.76500.74500.75500.755092,481
24 Jul 20200.79000.80500.73000.74000.7400506,054
23 Jul 20200.75000.81000.74000.78000.7800386,709
22 Jul 20200.74000.79000.74000.74000.7400127,724
21 Jul 20200.72000.75000.72000.72500.7250178,300
20 Jul 20200.76000.76000.72500.72500.725053,582
17 Jul 20200.76000.76000.72000.76000.7600134,582
16 Jul 20200.76000.78000.74500.76000.760090,929
15 Jul 20200.75000.75500.73000.74000.7400113,552
14 Jul 20200.72500.75000.70000.75000.7500201,165
13 Jul 20200.75500.75500.68500.74000.7400484,741
10 Jul 20200.80000.80000.74000.74000.7400446,186
09 Jul 20200.81500.81500.77500.81500.8150105,421
08 Jul 20200.80500.82000.76000.80000.8000783,549
07 Jul 20200.83000.83500.78000.81000.8100381,069
06 Jul 20200.90000.90000.83000.83500.8350308,567
03 Jul 20200.90000.92000.84000.88000.8800859,256
02 Jul 20200.83000.87500.79500.86500.86502,208,113
01 Jul 20200.63000.76000.63000.76000.76001,775,270
30 Jun 20200.62000.62000.59000.60000.6000617,022
29 Jun 20200.61000.63500.60500.61000.6100398,967
26 Jun 20200.63500.63500.61500.62500.6250332,581
25 Jun 20200.65500.66000.63000.64000.6400319,112
24 Jun 20200.68000.68500.65000.65500.6550369,553
23 Jun 20200.69000.70000.66000.68000.6800573,969
22 Jun 20200.70000.70000.66000.69000.6900383,286
19 Jun 20200.66500.70500.66000.66000.6600259,732
18 Jun 20200.66000.72500.64000.65000.6500742,441
17 Jun 20200.62000.66000.61000.64000.6400466,530
16 Jun 20200.62500.63500.61000.61000.6100134,956
15 Jun 20200.63500.67000.60500.60500.6050295,040
12 Jun 20200.63500.68500.61000.63500.6350540,408
11 Jun 20200.70000.70000.62500.66500.6650890,704
10 Jun 20200.74000.74500.67500.70750.7075492,600
09 Jun 20200.78000.78500.72000.74500.7450609,734
05 Jun 20200.67500.79000.67500.78000.7800967,997
04 Jun 20200.63000.69500.62200.67000.67002,463,727
03 Jun 20200.66000.66500.62500.63000.6300444,578
02 Jun 20200.67500.67500.64000.65000.6500505,130
01 Jun 20200.69500.69500.66500.66500.6650396,823
29 May 20200.68500.70000.68000.69000.6900287,785
28 May 20200.68000.69000.67000.68000.6800232,960
27 May 20200.68000.68000.67000.67000.6700144,980
26 May 20200.67000.68500.67000.68500.6850155,104
25 May 20200.68000.68000.66500.67500.6750185,209
22 May 20200.68000.69000.67000.67500.6750150,136
21 May 20200.72000.72000.67000.67000.6700420,055
20 May 20200.68500.73000.68500.72000.7200226,298
19 May 20200.69000.69500.67500.68500.6850210,442
18 May 20200.68500.69000.67000.68500.6850177,795
15 May 20200.69500.69500.68000.68000.6800144,205
14 May 20200.69500.69500.66500.66500.6650233,685
13 May 20200.72000.72000.68000.69000.6900364,712
12 May 20200.72500.77500.70500.72500.7250329,583
11 May 20200.70500.72000.70000.72000.7200203,588
08 May 20200.71500.72000.69000.70000.7000385,580
07 May 20200.70000.72000.69500.70000.7000232,267
06 May 20200.73500.73500.70000.73500.7350154,591
05 May 20200.72000.75000.70000.74000.7400120,929
04 May 20200.72000.73000.68500.71000.7100355,772
01 May 20200.77500.77500.71000.71000.7100661,860
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...