Australia markets closed

Titomic Limited (TTT.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0610+0.0070 (+12.96%)
At close: 03:59PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.05400.06400.05400.06200.0620384,849
24 Apr 20240.05600.05900.05200.05400.0540389,830
23 Apr 20240.05600.05600.05600.05600.056020,000
22 Apr 20240.05200.05600.05200.05500.0550392,798
19 Apr 20240.05200.05200.04900.05000.0500329,033
18 Apr 20240.05400.05400.05300.05300.0530104,333
17 Apr 2024------
16 Apr 20240.06400.06400.06200.06200.0620281,113
15 Apr 20240.06200.06400.05900.06100.0610577,815
12 Apr 20240.06300.06500.06300.06300.0630433,256
11 Apr 20240.06400.06400.06000.06300.0630368,791
10 Apr 20240.05800.06500.05800.06300.06301,023,807
09 Apr 20240.05700.05800.05500.05750.0575715,356
08 Apr 20240.06000.06000.05700.05800.0580524,390
05 Apr 20240.06300.06300.05900.05900.0590573,472
04 Apr 20240.06000.06300.06000.06300.0630112,776
03 Apr 20240.06400.06400.06000.06200.0620441,411
02 Apr 20240.06600.06700.06400.06400.0640468,858
28 Mar 20240.06500.06600.05900.06400.06402,180,286
27 Mar 20240.05650.06400.05600.06400.0640870,075
26 Mar 20240.05500.07000.05300.05600.056017,596,705
25 Mar 20240.05000.05100.04900.04900.049013,681
22 Mar 20240.05100.05300.04800.04900.0490243,485
21 Mar 20240.04600.05500.04600.05100.0510576,542
20 Mar 20240.04200.04500.04200.04500.0450186,005
19 Mar 20240.04300.04500.04200.04200.0420308,013
18 Mar 20240.04000.04400.04000.04300.0430450,479
15 Mar 20240.03500.04300.03500.04000.0400680,498
14 Mar 20240.03300.03300.03300.03300.033051,536
13 Mar 20240.03300.03400.03200.03400.0340250,546
12 Mar 20240.03600.03700.03400.03400.0340262,948
11 Mar 20240.03300.03500.03300.03500.0350503,276
08 Mar 20240.03300.03400.03250.03250.0325283,190
07 Mar 20240.03200.03300.03200.03200.032025,464
06 Mar 20240.03200.03200.03100.03100.0310226,588
05 Mar 20240.03000.03000.03000.03000.030062,695
04 Mar 20240.03100.03100.02900.02900.0290137,650
01 Mar 20240.03300.03500.03100.03100.0310322,176
29 Feb 20240.03400.03500.03300.03300.0330381,148
28 Feb 20240.03300.03500.03000.03000.0300674,072
27 Feb 20240.03400.03500.03300.03300.0330128,161
26 Feb 20240.02900.03300.02900.03300.0330324,235
23 Feb 20240.02900.03000.02900.03000.0300268,442
22 Feb 20240.02950.03000.02950.03000.0300387,124
21 Feb 20240.03000.03000.02900.02900.029059,308
20 Feb 20240.02900.03000.02900.02900.029046,884
19 Feb 20240.03200.03200.03000.03000.0300649,032
16 Feb 20240.02900.03300.02900.03200.0320340,301
15 Feb 20240.03100.03100.02900.02900.0290138,091
14 Feb 2024------
13 Feb 20240.03100.03100.02900.02900.0290433,985
12 Feb 2024------
09 Feb 20240.02900.03000.02900.02900.0290-
08 Feb 20240.03200.03200.03000.03000.0300180,344
07 Feb 20240.03200.03200.03000.03200.0320199,937
06 Feb 20240.03400.03400.03100.03100.0310335,938
05 Feb 20240.03500.03500.03200.03200.0320237,153
02 Feb 20240.03100.03200.03000.03200.0320226,457
01 Feb 20240.03500.03500.03400.03400.034047,920
31 Jan 20240.03400.03700.03100.03700.0370380,933
30 Jan 20240.03300.03400.03100.03300.0330561,362
29 Jan 20240.03500.03500.03400.03400.0340125,110
25 Jan 20240.03500.03600.03400.03500.0350155,265
24 Jan 20240.03800.03800.03500.03700.0370207,652
23 Jan 20240.04100.04100.03500.03700.0370477,258
22 Jan 20240.04100.04200.04100.04100.0410132,749
19 Jan 20240.04200.04200.04000.04000.0400637,535
18 Jan 2024------
17 Jan 20240.04700.04800.04700.04800.0480539,476
16 Jan 20240.04800.04800.04600.04800.0480224,068
15 Jan 20240.04600.04900.04500.04600.0460580,940
12 Jan 20240.05200.05200.04500.04800.0480418,529
11 Jan 20240.05100.05200.04900.05000.0500398,370
10 Jan 20240.05000.05100.04800.05000.0500478,382
09 Jan 20240.05000.05300.05000.05100.0510339,762
08 Jan 20240.04800.05300.04600.05200.05202,071,124
05 Jan 20240.04100.04500.04100.04500.0450388,000
04 Jan 20240.04200.04200.04200.04200.0420124,733
03 Jan 20240.04300.04300.04100.04100.0410281,264
02 Jan 20240.04300.04300.04100.04200.0420179,041
29 Dec 20230.04100.04300.04100.04200.0420193,889
28 Dec 20230.04100.04100.04100.04100.041027,348
27 Dec 20230.04100.04100.04000.04000.0400230,855
22 Dec 20230.03900.04100.03800.03900.03905,898,863
21 Dec 20230.03600.04000.03600.04000.04001,083,169
20 Dec 20230.03700.03900.03500.03700.03701,102,396
19 Dec 20230.03900.04000.03800.04000.0400374,646
18 Dec 20230.04100.04200.03900.04000.0400745,163
15 Dec 20230.04200.04300.04000.04000.04001,124,044
14 Dec 2023------
13 Dec 20230.04000.04000.03700.04000.04001,299,132
12 Dec 20230.03600.04500.03400.04200.04207,539,658
11 Dec 20230.03000.03400.03000.03300.0330986,339
08 Dec 20230.02900.03000.02800.02900.02901,374,069
07 Dec 20230.02800.02900.02700.02800.0280850,968
06 Dec 20230.02900.02900.02700.02700.0270227,422
05 Dec 20230.02500.02900.02500.02900.02902,212,497
04 Dec 20230.02800.03000.02600.02800.02805,459,505
01 Dec 20230.02000.02500.02000.02400.02402,258,063
30 Nov 20230.02000.02100.02000.02100.02101,499,466
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...