Australia markets close in 4 hours 30 minutes

Titomic Limited (TTT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5800-0.0150 (-2.52%)
As of 10:55AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20200.58000.58500.58000.58000.580019,921
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...