Get the news straight to your inbox every day.

Stay in the loop every day with Yahoo Finance's free Fully Briefed newsletter.

Titomic Limited (TTT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.58000.0000 (0.00%)

At close: 3:56PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Mar 2021	-	-	-	-	-	-
03 Mar 2021	0.5900	0.6000	0.5800	0.5800	0.5800	42,029
02 Mar 2021	0.5950	0.5950	0.5650	0.5800	0.5800	305,492
01 Mar 2021	0.6000	0.6050	0.5700	0.5700	0.5700	290,264
26 Feb 2021	0.5600	0.6400	0.5600	0.6150	0.6150	155,622
25 Feb 2021	0.5700	0.5750	0.5500	0.5600	0.5600	109,299
24 Feb 2021	0.5600	0.5750	0.5550	0.5700	0.5700	85,549
23 Feb 2021	0.5700	0.5700	0.5500	0.5700	0.5700	336,838
22 Feb 2021	0.5950	0.5950	0.5650	0.5700	0.5700	98,816
19 Feb 2021	0.6000	0.6100	0.5750	0.5800	0.5800	153,546
18 Feb 2021	0.6650	0.6650	0.5700	0.5900	0.5900	281,215
17 Feb 2021	0.6750	0.6750	0.6250	0.6600	0.6600	283,398
16 Feb 2021	0.6500	0.6900	0.6500	0.6600	0.6600	415,100
15 Feb 2021	0.5950	0.6500	0.5950	0.6500	0.6500	796,910
12 Feb 2021	0.5750	0.5950	0.5550	0.5950	0.5950	257,067
11 Feb 2021	0.5700	0.5700	0.5450	0.5450	0.5450	442,468
10 Feb 2021	0.5550	0.5800	0.5550	0.5600	0.5600	557,262
09 Feb 2021	0.5700	0.5800	0.5600	0.5600	0.5600	300,467
08 Feb 2021	0.5800	0.6000	0.5600	0.5700	0.5700	569,180
05 Feb 2021	0.5950	0.6000	0.5750	0.5750	0.5750	184,678
04 Feb 2021	0.5400	0.6000	0.5400	0.5650	0.5650	458,953
03 Feb 2021	0.5450	0.5450	0.5150	0.5200	0.5200	166,123
02 Feb 2021	0.5750	0.5750	0.5450	0.5450	0.5450	130,836
01 Feb 2021	0.5600	0.5700	0.5550	0.5650	0.5650	34,223
29 Jan 2021	0.5700	0.5750	0.5600	0.5700	0.5700	159,110
28 Jan 2021	0.5900	0.5900	0.5300	0.5400	0.5400	245,666
27 Jan 2021	0.5900	0.6000	0.5750	0.5950	0.5950	168,910
25 Jan 2021	0.5800	0.5950	0.5700	0.5850	0.5850	204,534
22 Jan 2021	0.6100	0.6100	0.5700	0.5800	0.5800	210,148
21 Jan 2021	0.6200	0.6350	0.6050	0.6150	0.6150	734,652
20 Jan 2021	0.5050	0.5850	0.5050	0.5850	0.5850	413,203
19 Jan 2021	0.4900	0.5000	0.4850	0.5000	0.5000	126,009
18 Jan 2021	0.4850	0.4950	0.4850	0.4900	0.4900	80,198
15 Jan 2021	0.4950	0.4950	0.4800	0.4850	0.4850	119,458
14 Jan 2021	0.4950	0.4950	0.4850	0.4900	0.4900	51,948
13 Jan 2021	0.4800	0.4950	0.4800	0.4900	0.4900	116,970
12 Jan 2021	0.4950	0.4950	0.4750	0.4800	0.4800	72,976
11 Jan 2021	0.4850	0.4900	0.4750	0.4800	0.4800	138,368
08 Jan 2021	0.4800	0.4900	0.4700	0.4750	0.4750	135,594
07 Jan 2021	0.4850	0.4900	0.4750	0.4750	0.4750	150,487
06 Jan 2021	0.4900	0.5000	0.4850	0.4850	0.4850	83,081
05 Jan 2021	0.4900	0.4900	0.4800	0.4900	0.4900	214,521
04 Jan 2021	0.5000	0.5000	0.4800	0.4800	0.4800	166,810
31 Dec 2020	0.4900	0.5100	0.4900	0.5100	0.5100	96,321
30 Dec 2020	0.4750	0.4950	0.4750	0.4950	0.4950	66,103
29 Dec 2020	0.4850	0.4850	0.4500	0.4750	0.4750	336,945
24 Dec 2020	0.4700	0.4800	0.4550	0.4800	0.4800	114,867
23 Dec 2020	0.4800	0.4800	0.4500	0.4650	0.4650	283,901
22 Dec 2020	0.4900	0.4900	0.4700	0.4750	0.4750	438,050
21 Dec 2020	0.5050	0.5050	0.4750	0.4900	0.4900	236,912
18 Dec 2020	0.5400	0.5400	0.4750	0.5000	0.5000	240,860
17 Dec 2020	0.4900	0.5400	0.4850	0.5400	0.5400	249,349
16 Dec 2020	0.5150	0.5150	0.4800	0.5000	0.5000	507,396
15 Dec 2020	0.5400	0.5450	0.5000	0.5200	0.5200	617,527
14 Dec 2020	0.5600	0.5600	0.5400	0.5500	0.5500	91,761
11 Dec 2020	0.5500	0.5650	0.5400	0.5650	0.5650	315,297
10 Dec 2020	0.5700	0.5700	0.5400	0.5650	0.5650	159,114
09 Dec 2020	0.5400	0.5700	0.5350	0.5700	0.5700	202,375
08 Dec 2020	0.5700	0.5850	0.5400	0.5400	0.5400	328,997
07 Dec 2020	0.5600	0.5750	0.5500	0.5600	0.5600	196,827
04 Dec 2020	0.5400	0.5700	0.5400	0.5550	0.5550	203,787
03 Dec 2020	0.5550	0.5600	0.5400	0.5400	0.5400	279,300
02 Dec 2020	0.5650	0.5650	0.5500	0.5500	0.5500	91,126
01 Dec 2020	0.5900	0.5900	0.5450	0.5550	0.5550	646,228
30 Nov 2020	0.5600	0.6000	0.5600	0.5750	0.5750	211,242
27 Nov 2020	0.5800	0.5900	0.5650	0.5650	0.5650	158,982
26 Nov 2020	0.5800	0.5900	0.5750	0.5750	0.5750	54,222
25 Nov 2020	0.5800	0.5900	0.5700	0.5850	0.5850	158,872
24 Nov 2020	0.5900	0.5950	0.5600	0.5950	0.5950	420,393
23 Nov 2020	0.5950	0.6150	0.5950	0.6000	0.6000	79,327
20 Nov 2020	0.5900	0.6050	0.5800	0.6050	0.6050	194,699
19 Nov 2020	0.6200	0.6200	0.5900	0.5900	0.5900	230,405
18 Nov 2020	0.5950	0.6150	0.5950	0.6000	0.6000	113,614
17 Nov 2020	0.6350	0.6350	0.6000	0.6000	0.6000	147,672
16 Nov 2020	0.6250	0.6300	0.6250	0.6300	0.6300	7,956
13 Nov 2020	0.5900	0.6250	0.5850	0.6250	0.6250	142,764
12 Nov 2020	0.6000	0.6120	0.5850	0.5900	0.5900	242,485
11 Nov 2020	0.6200	0.6250	0.6000	0.6150	0.6150	99,162
10 Nov 2020	0.6200	0.6250	0.5800	0.6200	0.6200	305,675
09 Nov 2020	0.6300	0.6300	0.6000	0.6300	0.6300	101,028
06 Nov 2020	0.6400	0.6400	0.6100	0.6300	0.6300	190,247
05 Nov 2020	0.5650	0.6400	0.5600	0.6400	0.6400	278,156
04 Nov 2020	0.5650	0.5650	0.5450	0.5600	0.5600	232,895
03 Nov 2020	0.5200	0.5650	0.5200	0.5650	0.5650	288,226
02 Nov 2020	0.5900	0.5900	0.5100	0.5250	0.5250	970,936
30 Oct 2020	0.6100	0.6150	0.5950	0.6100	0.6100	134,803
29 Oct 2020	0.6350	0.6350	0.5950	0.5950	0.5950	586,035
28 Oct 2020	0.6350	0.6450	0.6300	0.6300	0.6300	243,950
27 Oct 2020	0.6650	0.6650	0.6350	0.6400	0.6400	1,211,793
26 Oct 2020	0.6700	0.6850	0.6600	0.6650	0.6650	269,748
23 Oct 2020	0.6900	0.7100	0.6750	0.6850	0.6850	149,679
22 Oct 2020	0.6650	0.6900	0.6550	0.6800	0.6800	259,630
21 Oct 2020	0.6750	0.6850	0.6650	0.6650	0.6650	93,718
20 Oct 2020	0.6700	0.7000	0.6600	0.6600	0.6600	88,355
19 Oct 2020	0.6700	0.7000	0.6700	0.6700	0.6700	82,943
16 Oct 2020	0.6850	0.6900	0.6600	0.6700	0.6700	165,174
15 Oct 2020	0.7000	0.7000	0.6650	0.6650	0.6650	45,885
14 Oct 2020	0.6800	0.7000	0.6600	0.6750	0.6750	97,922
13 Oct 2020	0.7000	0.7050	0.6800	0.6900	0.6900	174,760
12 Oct 2020	0.7350	0.7500	0.7000	0.7000	0.7000	365,872
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,067.90+58.00(+0.83%)

AUD/USD0.7779-0.0040(-0.5134%)

ASX 2006,818.00+55.70(+0.82%)

Get the news straight to your inbox every day.

Titomic Limited (TTT.AX)

ALL ORDS
7,067.90
+58.00(+0.83%)

AUD/USD
0.7779
-0.0040(-0.5134%)

ASX 200
6,818.00
+55.70(+0.82%)