TTT.AX - Titomic Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 Jan 20200.80500.81500.75000.78500.7850258,806
28 Jan 20200.86000.86000.81000.81500.8150306,786
24 Jan 20200.90000.90000.84000.85000.8500213,743
23 Jan 20200.86000.87000.83000.84000.8400155,419
22 Jan 20200.90000.90000.83000.86000.8600355,668
21 Jan 20200.93000.93000.89000.90000.9000148,086
20 Jan 20200.93500.93500.91500.93000.9300112,643
17 Jan 20200.93500.94500.91500.93000.930050,594
16 Jan 20200.95500.95500.90000.92000.9200182,693
15 Jan 20200.95000.97500.94500.95500.9550178,472
14 Jan 20201.03001.03000.95000.95000.9500380,307
13 Jan 20201.04001.04000.96501.01501.0150147,290
10 Jan 20200.99001.00000.98000.99000.990014,906
09 Jan 20201.00001.00500.98000.98500.9850225,875
08 Jan 20201.00501.02000.96500.96500.9650121,192
07 Jan 20201.00001.04501.00001.00001.0000716,729
06 Jan 20201.00001.00000.96000.96500.9650206,797
03 Jan 20201.00001.02000.98000.99500.9950112,103
02 Jan 20200.99001.00500.99001.00001.000089,767
31 Dec 20190.96500.99000.95000.99000.990085,217
30 Dec 20190.99001.00500.96000.96000.960046,677
27 Dec 20190.96000.99500.96000.98000.980068,578
24 Dec 20191.01001.01000.94500.94500.9450177,075
23 Dec 20190.91000.98000.90000.98000.9800189,997
20 Dec 20190.94000.94000.90000.90000.900071,630
19 Dec 20190.88000.90000.88000.90000.900058,228
18 Dec 20190.91000.92500.86000.87000.8700369,570
17 Dec 20190.90000.93000.87500.91000.9100266,430
16 Dec 20190.94000.94000.89000.90500.9050228,241
13 Dec 20190.95500.95500.94000.94000.940062,320
12 Dec 20190.96500.97500.95000.95000.950050,616
11 Dec 20191.01501.01500.96000.96000.960078,194
10 Dec 20191.02501.02500.95001.00001.000093,650
09 Dec 20191.00501.02200.95000.95000.9500193,717
06 Dec 20191.04001.14000.99500.99500.9950346,215
05 Dec 20191.00501.03000.95001.00501.0050158,030
04 Dec 20191.02501.03001.00001.00001.000076,252
03 Dec 20191.07501.08000.98001.05001.0500466,662
02 Dec 20191.11001.12501.04001.09001.0900180,445
29 Nov 20191.09001.11001.07001.11001.1100110,255
28 Nov 20191.14501.14501.07001.10501.1050523,623
27 Nov 20191.15001.20001.12001.14001.1400102,192
26 Nov 20191.14001.17501.11501.17001.170072,954
25 Nov 20191.19001.19001.12001.13001.130069,458
22 Nov 20191.24001.24001.16001.16001.1600136,214
21 Nov 20191.20001.33501.19501.24001.2400665,244
20 Nov 20191.13001.13501.09001.12001.1200166,544
19 Nov 20191.19501.19501.08001.14501.1450221,835
18 Nov 20191.23001.23001.19001.19501.1950100,979
15 Nov 20191.22001.23001.16501.19001.190075,899
14 Nov 20191.20001.23001.15001.22501.2250120,650
13 Nov 20191.28001.28001.20001.20001.2000142,365
12 Nov 20191.30001.32001.28001.28001.2800105,108
11 Nov 20191.38501.38501.27001.30001.3000257,247
08 Nov 20191.39501.40001.35001.37001.370062,511
07 Nov 20191.31001.43501.31001.37001.3700356,066
06 Nov 20191.30001.38001.29001.33501.3350138,481
05 Nov 20191.40001.40501.24001.29001.2900464,052
04 Nov 20191.06001.43001.05001.37001.37001,850,165
01 Nov 20191.04001.04000.94000.95500.9550244,808
31 Oct 20191.04501.04501.01001.02501.025043,577
30 Oct 20191.03001.03001.00001.01001.0100164,392
29 Oct 20191.11501.15001.05001.06001.0600313,901
28 Oct 20191.05501.15001.01501.10001.1000941,018
25 Oct 20190.93500.97000.89000.96000.9600413,580
24 Oct 20190.95000.96000.78000.93500.93502,265,831
23 Oct 20191.15501.17500.91000.94500.9450911,575
22 Oct 20191.14001.17501.14001.15501.1550371,097
21 Oct 20191.13001.16001.13001.15001.1500108,833
18 Oct 20191.14001.20001.12001.15001.1500507,705
17 Oct 20191.23001.23001.13001.16001.1600554,095
16 Oct 20191.30001.30001.19001.25501.2550762,220
15 Oct 20191.32501.35501.28501.28501.2850202,906
14 Oct 20191.43001.44001.26501.32001.3200708,992
11 Oct 20191.49001.54001.44501.45001.4500168,032
10 Oct 20191.52501.52501.48001.48001.480093,569
09 Oct 20191.50001.52501.49001.52501.525056,972
08 Oct 20191.52501.53501.49001.52501.5250100,040
07 Oct 20191.54001.54001.49001.52501.525042,925
04 Oct 20191.57001.57001.55001.55001.550043,272
03 Oct 20191.54001.56501.51001.55001.550082,691
02 Oct 20191.53001.53001.50501.52001.520015,421
01 Oct 20191.46001.58001.45501.58001.580071,189
30 Sep 20191.47501.48001.45001.48001.4800122,631
27 Sep 20191.50001.50001.45001.47501.475057,926
26 Sep 20191.46001.48001.45001.46501.465051,210
25 Sep 20191.46001.49001.45501.46001.460039,696
24 Sep 20191.50001.50001.46001.48001.4800159,124
23 Sep 20191.50501.52001.44001.50001.5000111,839
20 Sep 20191.52501.52501.49501.50001.500068,610
19 Sep 20191.56001.56001.50001.52001.5200188,378
18 Sep 20191.61001.61501.57001.57001.570058,373
17 Sep 20191.59501.61001.57501.61001.610033,690
16 Sep 20191.61001.61001.52501.59501.595056,175
13 Sep 20191.55001.60001.53501.53501.535084,126
12 Sep 20191.55001.60001.55001.55001.550077,286
11 Sep 20191.50001.57001.50001.54501.545085,292
10 Sep 20191.50501.51001.48001.50001.5000128,496
09 Sep 20191.49001.52501.46501.49501.4950108,002
06 Sep 20191.54501.54501.45001.49001.490097,353
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...