Tetragon Energy Limited (ASX:TET)
Australia · Delayed Price · Currency is AUD 0.4100
0.00 (0.00%)
Last updated: Sep 17, 2026, 10:11 AM AEST
Tetragon Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 7.89% | 62,500 |
| Sep 15, 2026 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 149,245 |
| Sep 14, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 7,615 |
| Sep 11, 2026 | 0.40 | 0.42 | 0.38 | 0.40 | 0.40 | 3.90% | 151,523 |
| Sep 10, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 176,340 |
| Sep 9, 2026 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | - | 59,207 |
| Sep 8, 2026 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 8.45% | 72,020 |
| Sep 7, 2026 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -5.33% | 74,724 |
| Sep 4, 2026 | 0.35 | 0.45 | 0.35 | 0.38 | 0.38 | 10.29% | 268,942 |
| Sep 3, 2026 | 0.28 | 0.34 | 0.28 | 0.34 | 0.34 | 25.93% | 297,726 |
| Sep 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 12,442 |
| Aug 31, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 50,000 |
| Aug 28, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 93,462 |
| Aug 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,500 |
| Aug 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 40,090 |
| Aug 24, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 98,038 |
| Aug 21, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 10.20% | 38,602 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.22 | 0.25 | 0.25 | -2.00% | 209,943 |
| Aug 19, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 16.28% | 116,573 |
| Aug 18, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.52% | 51,637 |
| Aug 17, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | 2.22% | 152,873 |
| Aug 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | 20 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 1,529 |
| Aug 12, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | - | 330,416 |
| Aug 11, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 24.32% | 114,107 |
| Aug 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 210,900 |
| Aug 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 117,724 |
| Aug 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 50,000 |
| Aug 5, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -11.63% | 347,911 |
| Aug 4, 2026 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | -2.27% | 366,164 |
| Aug 3, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 38,295 |
| Jul 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 79,080 |
| Jul 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 24,933 |
| Jul 28, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 119,793 |
| Jul 27, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | - | 92,643 |
| Jul 24, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 66,000 |
| Jul 23, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 6.82% | 211,602 |
| Jul 22, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 53,677 |
| Jul 21, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 55,645 |
| Jul 20, 2026 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | - | 627,590 |
| Jul 17, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -10.42% | 285,338 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 115,976 |
| Jul 15, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 4.55% | 376,048 |
| Jul 14, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -2.22% | 350,215 |
| Jul 13, 2026 | 0.25 | 0.27 | 0.22 | 0.23 | 0.23 | -10.00% | 706,176 |
| Jul 10, 2026 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | - | 936,276 |