Mail

TTT.AX - Titomic Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Jan 2020	0.8050	0.8150	0.7500	0.7850	0.7850	258,806
28 Jan 2020	0.8600	0.8600	0.8100	0.8150	0.8150	306,786
24 Jan 2020	0.9000	0.9000	0.8400	0.8500	0.8500	213,743
23 Jan 2020	0.8600	0.8700	0.8300	0.8400	0.8400	155,419
22 Jan 2020	0.9000	0.9000	0.8300	0.8600	0.8600	355,668
21 Jan 2020	0.9300	0.9300	0.8900	0.9000	0.9000	148,086
20 Jan 2020	0.9350	0.9350	0.9150	0.9300	0.9300	112,643
17 Jan 2020	0.9350	0.9450	0.9150	0.9300	0.9300	50,594
16 Jan 2020	0.9550	0.9550	0.9000	0.9200	0.9200	182,693
15 Jan 2020	0.9500	0.9750	0.9450	0.9550	0.9550	178,472
14 Jan 2020	1.0300	1.0300	0.9500	0.9500	0.9500	380,307
13 Jan 2020	1.0400	1.0400	0.9650	1.0150	1.0150	147,290
10 Jan 2020	0.9900	1.0000	0.9800	0.9900	0.9900	14,906
09 Jan 2020	1.0000	1.0050	0.9800	0.9850	0.9850	225,875
08 Jan 2020	1.0050	1.0200	0.9650	0.9650	0.9650	121,192
07 Jan 2020	1.0000	1.0450	1.0000	1.0000	1.0000	716,729
06 Jan 2020	1.0000	1.0000	0.9600	0.9650	0.9650	206,797
03 Jan 2020	1.0000	1.0200	0.9800	0.9950	0.9950	112,103
02 Jan 2020	0.9900	1.0050	0.9900	1.0000	1.0000	89,767
31 Dec 2019	0.9650	0.9900	0.9500	0.9900	0.9900	85,217
30 Dec 2019	0.9900	1.0050	0.9600	0.9600	0.9600	46,677
27 Dec 2019	0.9600	0.9950	0.9600	0.9800	0.9800	68,578
24 Dec 2019	1.0100	1.0100	0.9450	0.9450	0.9450	177,075
23 Dec 2019	0.9100	0.9800	0.9000	0.9800	0.9800	189,997
20 Dec 2019	0.9400	0.9400	0.9000	0.9000	0.9000	71,630
19 Dec 2019	0.8800	0.9000	0.8800	0.9000	0.9000	58,228
18 Dec 2019	0.9100	0.9250	0.8600	0.8700	0.8700	369,570
17 Dec 2019	0.9000	0.9300	0.8750	0.9100	0.9100	266,430
16 Dec 2019	0.9400	0.9400	0.8900	0.9050	0.9050	228,241
13 Dec 2019	0.9550	0.9550	0.9400	0.9400	0.9400	62,320
12 Dec 2019	0.9650	0.9750	0.9500	0.9500	0.9500	50,616
11 Dec 2019	1.0150	1.0150	0.9600	0.9600	0.9600	78,194
10 Dec 2019	1.0250	1.0250	0.9500	1.0000	1.0000	93,650
09 Dec 2019	1.0050	1.0220	0.9500	0.9500	0.9500	193,717
06 Dec 2019	1.0400	1.1400	0.9950	0.9950	0.9950	346,215
05 Dec 2019	1.0050	1.0300	0.9500	1.0050	1.0050	158,030
04 Dec 2019	1.0250	1.0300	1.0000	1.0000	1.0000	76,252
03 Dec 2019	1.0750	1.0800	0.9800	1.0500	1.0500	466,662
02 Dec 2019	1.1100	1.1250	1.0400	1.0900	1.0900	180,445
29 Nov 2019	1.0900	1.1100	1.0700	1.1100	1.1100	110,255
28 Nov 2019	1.1450	1.1450	1.0700	1.1050	1.1050	523,623
27 Nov 2019	1.1500	1.2000	1.1200	1.1400	1.1400	102,192
26 Nov 2019	1.1400	1.1750	1.1150	1.1700	1.1700	72,954
25 Nov 2019	1.1900	1.1900	1.1200	1.1300	1.1300	69,458
22 Nov 2019	1.2400	1.2400	1.1600	1.1600	1.1600	136,214
21 Nov 2019	1.2000	1.3350	1.1950	1.2400	1.2400	665,244
20 Nov 2019	1.1300	1.1350	1.0900	1.1200	1.1200	166,544
19 Nov 2019	1.1950	1.1950	1.0800	1.1450	1.1450	221,835
18 Nov 2019	1.2300	1.2300	1.1900	1.1950	1.1950	100,979
15 Nov 2019	1.2200	1.2300	1.1650	1.1900	1.1900	75,899
14 Nov 2019	1.2000	1.2300	1.1500	1.2250	1.2250	120,650
13 Nov 2019	1.2800	1.2800	1.2000	1.2000	1.2000	142,365
12 Nov 2019	1.3000	1.3200	1.2800	1.2800	1.2800	105,108
11 Nov 2019	1.3850	1.3850	1.2700	1.3000	1.3000	257,247
08 Nov 2019	1.3950	1.4000	1.3500	1.3700	1.3700	62,511
07 Nov 2019	1.3100	1.4350	1.3100	1.3700	1.3700	356,066
06 Nov 2019	1.3000	1.3800	1.2900	1.3350	1.3350	138,481
05 Nov 2019	1.4000	1.4050	1.2400	1.2900	1.2900	464,052
04 Nov 2019	1.0600	1.4300	1.0500	1.3700	1.3700	1,850,165
01 Nov 2019	1.0400	1.0400	0.9400	0.9550	0.9550	244,808
31 Oct 2019	1.0450	1.0450	1.0100	1.0250	1.0250	43,577
30 Oct 2019	1.0300	1.0300	1.0000	1.0100	1.0100	164,392
29 Oct 2019	1.1150	1.1500	1.0500	1.0600	1.0600	313,901
28 Oct 2019	1.0550	1.1500	1.0150	1.1000	1.1000	941,018
25 Oct 2019	0.9350	0.9700	0.8900	0.9600	0.9600	413,580
24 Oct 2019	0.9500	0.9600	0.7800	0.9350	0.9350	2,265,831
23 Oct 2019	1.1550	1.1750	0.9100	0.9450	0.9450	911,575
22 Oct 2019	1.1400	1.1750	1.1400	1.1550	1.1550	371,097
21 Oct 2019	1.1300	1.1600	1.1300	1.1500	1.1500	108,833
18 Oct 2019	1.1400	1.2000	1.1200	1.1500	1.1500	507,705
17 Oct 2019	1.2300	1.2300	1.1300	1.1600	1.1600	554,095
16 Oct 2019	1.3000	1.3000	1.1900	1.2550	1.2550	762,220
15 Oct 2019	1.3250	1.3550	1.2850	1.2850	1.2850	202,906
14 Oct 2019	1.4300	1.4400	1.2650	1.3200	1.3200	708,992
11 Oct 2019	1.4900	1.5400	1.4450	1.4500	1.4500	168,032
10 Oct 2019	1.5250	1.5250	1.4800	1.4800	1.4800	93,569
09 Oct 2019	1.5000	1.5250	1.4900	1.5250	1.5250	56,972
08 Oct 2019	1.5250	1.5350	1.4900	1.5250	1.5250	100,040
07 Oct 2019	1.5400	1.5400	1.4900	1.5250	1.5250	42,925
04 Oct 2019	1.5700	1.5700	1.5500	1.5500	1.5500	43,272
03 Oct 2019	1.5400	1.5650	1.5100	1.5500	1.5500	82,691
02 Oct 2019	1.5300	1.5300	1.5050	1.5200	1.5200	15,421
01 Oct 2019	1.4600	1.5800	1.4550	1.5800	1.5800	71,189
30 Sep 2019	1.4750	1.4800	1.4500	1.4800	1.4800	122,631
27 Sep 2019	1.5000	1.5000	1.4500	1.4750	1.4750	57,926
26 Sep 2019	1.4600	1.4800	1.4500	1.4650	1.4650	51,210
25 Sep 2019	1.4600	1.4900	1.4550	1.4600	1.4600	39,696
24 Sep 2019	1.5000	1.5000	1.4600	1.4800	1.4800	159,124
23 Sep 2019	1.5050	1.5200	1.4400	1.5000	1.5000	111,839
20 Sep 2019	1.5250	1.5250	1.4950	1.5000	1.5000	68,610
19 Sep 2019	1.5600	1.5600	1.5000	1.5200	1.5200	188,378
18 Sep 2019	1.6100	1.6150	1.5700	1.5700	1.5700	58,373
17 Sep 2019	1.5950	1.6100	1.5750	1.6100	1.6100	33,690
16 Sep 2019	1.6100	1.6100	1.5250	1.5950	1.5950	56,175
13 Sep 2019	1.5500	1.6000	1.5350	1.5350	1.5350	84,126
12 Sep 2019	1.5500	1.6000	1.5500	1.5500	1.5500	77,286
11 Sep 2019	1.5000	1.5700	1.5000	1.5450	1.5450	85,292
10 Sep 2019	1.5050	1.5100	1.4800	1.5000	1.5000	128,496
09 Sep 2019	1.4900	1.5250	1.4650	1.4950	1.4950	108,002
06 Sep 2019	1.5450	1.5450	1.4500	1.4900	1.4900	97,353
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...