Titomic Limited (ASX:TTT)
Australia · Delayed Price · Currency is AUD 0.2650
-0.0100 (-3.64%)
Oct 17, 2025, 4:10 PM AEST
Titomic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.28 | 0.28 | 0.24 | 0.27 | 0.27 | -3.64% | 13,595,472 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 3,025,018 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -3.39% | 4,607,707 |
| Oct 14, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -1.67% | 2,824,107 |
| Oct 13, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 2,314,289 |
| Oct 10, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | 1.59% | 1,296,379 |
| Oct 9, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.08% | 1,588,742 |
| Oct 8, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -2.99% | 2,691,225 |
| Oct 7, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -2.90% | 3,232,764 |
| Oct 6, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.82% | 2,008,688 |
| Oct 5, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 662,092 |
| Oct 3, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 7.46% | 5,424,734 |
| Oct 2, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 6.35% | 12,416,729 |
| Oct 1, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 14.55% | 7,876,315 |
| Sep 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 2,551,002 |
| Sep 29, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 1,928,255 |
| Sep 26, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 1,455,539 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 799,942 |
| Sep 24, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 1,630,421 |
| Sep 23, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 2,615,159 |
| Sep 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 1,992,428 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 978,280 |
| Sep 18, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 2,422,858 |
| Sep 17, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 1,609,082 |
| Sep 16, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 3,016,132 |
| Sep 15, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.92% | 4,024,225 |
| Sep 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,757,072 |
| Sep 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 4,282,802 |
| Sep 10, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 2,991,993 |
| Sep 9, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 619,829 |
| Sep 8, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 1,818,875 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 719,848 |
| Sep 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,207,485 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 580,225 |
| Sep 2, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,493,474 |
| Sep 1, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 1,881,417 |
| Aug 29, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 3,706,261 |
| Aug 28, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 2,302,179 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 3,262,896 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 913,847 |
| Aug 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 2,008,339 |
| Aug 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,833,109 |
| Aug 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 2,399,214 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 2,746,286 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 2,240,242 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,631,192 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,450,538 |
| Aug 14, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 1,981,684 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 809,408 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,597,992 |