21 money tips for 2021: Straight into your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2020	0.5800	0.5850	0.5800	0.5800	0.5800	19,921
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
09 Oct 2020	0.6850	0.7350	0.6800	0.7350	0.7350	328,995
08 Oct 2020	0.6400	0.6900	0.6350	0.6900	0.6900	806,967
07 Oct 2020	0.6550	0.6550	0.6200	0.6400	0.6400	120,303
06 Oct 2020	0.6550	0.6550	0.6300	0.6550	0.6550	107,731
05 Oct 2020	0.6450	0.6650	0.6300	0.6450	0.6450	175,587
02 Oct 2020	0.6600	0.6600	0.6200	0.6350	0.6350	307,721
01 Oct 2020	0.6800	0.6800	0.6600	0.6700	0.6700	77,712
30 Sep 2020	0.6800	0.6900	0.6600	0.6800	0.6800	266,521
29 Sep 2020	0.6500	0.6900	0.6500	0.6800	0.6800	182,383
28 Sep 2020	0.6450	0.6500	0.6400	0.6500	0.6500	34,224
25 Sep 2020	0.6550	0.6550	0.6400	0.6450	0.6450	40,728
24 Sep 2020	0.6650	0.6650	0.6450	0.6500	0.6500	141,341
23 Sep 2020	0.6550	0.6650	0.6450	0.6550	0.6550	133,111
22 Sep 2020	0.6500	0.6650	0.6500	0.6550	0.6550	101,923
21 Sep 2020	0.6600	0.6750	0.6500	0.6600	0.6600	104,324
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,897.80+42.30(+0.62%)

ASX 2006,693.40+49.30(+0.74%)

AUD/USD0.7370+0.0011(+0.15%)

21 money tips for 2021: Straight into your inbox.

Titomic Limited (TTT.AX)

ALL ORDS
6,897.80
+42.30(+0.62%)

ASX 200
6,693.40
+49.30(+0.74%)

AUD/USD
0.7370
+0.0011(+0.15%)