Get the latest economy, tax, money and property news, straight to your inbox.

Subscribe to Yahoo Finance's free daily newsletter today.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Sep 2020	0.6700	0.6800	0.6500	0.6750	0.6750	161,368
17 Sep 2020	0.6950	0.6950	0.6700	0.6700	0.6700	150,642
16 Sep 2020	0.7000	0.7000	0.6750	0.6950	0.6950	175,993
15 Sep 2020	0.6900	0.7000	0.6700	0.6900	0.6900	132,335
14 Sep 2020	0.6800	0.7150	0.6700	0.7000	0.7000	47,799
11 Sep 2020	0.7300	0.7300	0.6700	0.6750	0.6750	323,515
10 Sep 2020	0.7000	0.7350	0.6900	0.6900	0.6900	337,761
09 Sep 2020	0.7000	0.7100	0.6900	0.7100	0.7100	152,535
08 Sep 2020	0.7200	0.7300	0.7000	0.7000	0.7000	134,447
07 Sep 2020	0.7350	0.7350	0.7050	0.7250	0.7250	107,308
04 Sep 2020	0.7050	0.7350	0.6900	0.7350	0.7350	154,994
03 Sep 2020	0.7050	0.7050	0.6900	0.7050	0.7050	181,980
02 Sep 2020	0.7100	0.7250	0.6900	0.6950	0.6950	350,859
01 Sep 2020	0.7200	0.7200	0.6950	0.7050	0.7050	165,919
31 Aug 2020	0.7600	0.7600	0.7150	0.7200	0.7200	321,712
28 Aug 2020	0.7200	0.7600	0.7150	0.7300	0.7300	254,553
27 Aug 2020	0.7150	0.7400	0.7000	0.7300	0.7300	153,498
26 Aug 2020	0.7150	0.7150	0.6950	0.7100	0.7100	150,343
25 Aug 2020	0.7300	0.7400	0.7100	0.7150	0.7150	170,076
24 Aug 2020	0.7300	0.7450	0.7300	0.7300	0.7300	121,124
21 Aug 2020	0.7350	0.7350	0.7300	0.7350	0.7350	55,909
20 Aug 2020	0.7650	0.7650	0.7350	0.7400	0.7400	91,182
19 Aug 2020	0.7700	0.7700	0.7400	0.7700	0.7700	108,784
18 Aug 2020	0.7600	0.7600	0.7300	0.7550	0.7550	235,848
17 Aug 2020	0.7600	0.7800	0.7600	0.7700	0.7700	250,816
14 Aug 2020	0.7400	0.7550	0.7400	0.7500	0.7500	130,736
13 Aug 2020	0.7350	0.7550	0.7350	0.7450	0.7450	234,512
12 Aug 2020	0.7200	0.7450	0.7150	0.7350	0.7350	122,446
11 Aug 2020	0.7500	0.7500	0.7100	0.7200	0.7200	209,441
10 Aug 2020	0.7350	0.7400	0.7250	0.7400	0.7400	109,612
07 Aug 2020	0.7350	0.7500	0.7300	0.7350	0.7350	57,331
06 Aug 2020	0.7200	0.7600	0.7200	0.7350	0.7350	221,298
05 Aug 2020	0.6900	0.7200	0.6850	0.7150	0.7150	146,282
04 Aug 2020	0.6900	0.7000	0.6800	0.6800	0.6800	82,298
03 Aug 2020	0.7100	0.7100	0.6650	0.6800	0.6800	340,446
31 Jul 2020	0.7200	0.7200	0.6800	0.7100	0.7100	94,525
30 Jul 2020	0.7500	0.7500	0.7050	0.7350	0.7350	327,289
29 Jul 2020	0.7900	0.7900	0.7350	0.7350	0.7350	229,743
28 Jul 2020	0.7900	0.7900	0.7500	0.7600	0.7600	69,095
27 Jul 2020	0.7550	0.7650	0.7450	0.7550	0.7550	92,481
24 Jul 2020	0.7900	0.8050	0.7300	0.7400	0.7400	506,054
23 Jul 2020	0.7500	0.8100	0.7400	0.7800	0.7800	386,709
22 Jul 2020	0.7400	0.7900	0.7400	0.7400	0.7400	127,724
21 Jul 2020	0.7200	0.7500	0.7200	0.7250	0.7250	178,300
20 Jul 2020	0.7600	0.7600	0.7250	0.7250	0.7250	53,582
17 Jul 2020	0.7600	0.7600	0.7200	0.7600	0.7600	134,582
16 Jul 2020	0.7600	0.7800	0.7450	0.7600	0.7600	90,929
15 Jul 2020	0.7500	0.7550	0.7300	0.7400	0.7400	113,552
14 Jul 2020	0.7250	0.7500	0.7000	0.7500	0.7500	201,165
13 Jul 2020	0.7550	0.7550	0.6850	0.7400	0.7400	484,741
10 Jul 2020	0.8000	0.8000	0.7400	0.7400	0.7400	446,186
09 Jul 2020	0.8150	0.8150	0.7750	0.8150	0.8150	105,421
08 Jul 2020	0.8050	0.8200	0.7600	0.8000	0.8000	783,549
07 Jul 2020	0.8300	0.8350	0.7800	0.8100	0.8100	381,069
06 Jul 2020	0.9000	0.9000	0.8300	0.8350	0.8350	308,567
03 Jul 2020	0.9000	0.9200	0.8400	0.8800	0.8800	859,256
02 Jul 2020	0.8300	0.8750	0.7950	0.8650	0.8650	2,208,113
01 Jul 2020	0.6300	0.7600	0.6300	0.7600	0.7600	1,775,270
30 Jun 2020	0.6200	0.6200	0.5900	0.6000	0.6000	617,022
29 Jun 2020	0.6100	0.6350	0.6050	0.6100	0.6100	398,967
26 Jun 2020	0.6350	0.6350	0.6150	0.6250	0.6250	332,581
25 Jun 2020	0.6550	0.6600	0.6300	0.6400	0.6400	319,112
24 Jun 2020	0.6800	0.6850	0.6500	0.6550	0.6550	369,553
23 Jun 2020	0.6900	0.7000	0.6600	0.6800	0.6800	573,969
22 Jun 2020	0.7000	0.7000	0.6600	0.6900	0.6900	383,286
19 Jun 2020	0.6650	0.7050	0.6600	0.6600	0.6600	259,732
18 Jun 2020	0.6600	0.7250	0.6400	0.6500	0.6500	742,441
17 Jun 2020	0.6200	0.6600	0.6100	0.6400	0.6400	466,530
16 Jun 2020	0.6250	0.6350	0.6100	0.6100	0.6100	134,956
15 Jun 2020	0.6350	0.6700	0.6050	0.6050	0.6050	295,040
12 Jun 2020	0.6350	0.6850	0.6100	0.6350	0.6350	540,408
11 Jun 2020	0.7000	0.7000	0.6250	0.6650	0.6650	890,704
10 Jun 2020	0.7400	0.7450	0.6750	0.7075	0.7075	492,600
09 Jun 2020	0.7800	0.7850	0.7200	0.7450	0.7450	609,734
05 Jun 2020	0.6750	0.7900	0.6750	0.7800	0.7800	967,997
04 Jun 2020	0.6300	0.6950	0.6220	0.6700	0.6700	2,463,727
03 Jun 2020	0.6600	0.6650	0.6250	0.6300	0.6300	444,578
02 Jun 2020	0.6750	0.6750	0.6400	0.6500	0.6500	505,130
01 Jun 2020	0.6950	0.6950	0.6650	0.6650	0.6650	396,823
29 May 2020	0.6850	0.7000	0.6800	0.6900	0.6900	287,785
28 May 2020	0.6800	0.6900	0.6700	0.6800	0.6800	232,960
27 May 2020	0.6800	0.6800	0.6700	0.6700	0.6700	144,980
26 May 2020	0.6700	0.6850	0.6700	0.6850	0.6850	155,104
25 May 2020	0.6800	0.6800	0.6650	0.6750	0.6750	185,209
22 May 2020	0.6800	0.6900	0.6700	0.6750	0.6750	150,136
21 May 2020	0.7200	0.7200	0.6700	0.6700	0.6700	420,055
20 May 2020	0.6850	0.7300	0.6850	0.7200	0.7200	226,298
19 May 2020	0.6900	0.6950	0.6750	0.6850	0.6850	210,442
18 May 2020	0.6850	0.6900	0.6700	0.6850	0.6850	177,795
15 May 2020	0.6950	0.6950	0.6800	0.6800	0.6800	144,205
14 May 2020	0.6950	0.6950	0.6650	0.6650	0.6650	233,685
13 May 2020	0.7200	0.7200	0.6800	0.6900	0.6900	364,712
12 May 2020	0.7250	0.7750	0.7050	0.7250	0.7250	329,583
11 May 2020	0.7050	0.7200	0.7000	0.7200	0.7200	203,588
08 May 2020	0.7150	0.7200	0.6900	0.7000	0.7000	385,580
07 May 2020	0.7000	0.7200	0.6950	0.7000	0.7000	232,267
06 May 2020	0.7350	0.7350	0.7000	0.7350	0.7350	154,591
05 May 2020	0.7200	0.7500	0.7000	0.7400	0.7400	120,929
04 May 2020	0.7200	0.7300	0.6850	0.7100	0.7100	355,772
01 May 2020	0.7750	0.7750	0.7100	0.7100	0.7100	661,860
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,057.60-11.60(-0.19%)

ASX 2005,864.50-18.70(-0.32%)

AUD/USD0.7292-0.0020(-0.28%)

Get the latest economy, tax, money and property news, straight to your inbox.

Titomic Limited (TTT.AX)

ALL ORDS
6,057.60
-11.60(-0.19%)

ASX 200
5,864.50
-18.70(-0.32%)

AUD/USD
0.7292
-0.0020(-0.28%)