Titomic Limited (ASX:TTT)
Australia · Delayed Price · Currency is AUD 0.2250
-0.0100 (-4.26%)
Nov 14, 2025, 10:07 AM AEST
Titomic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 1,033,768 |
| Nov 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,620,657 |
| Nov 11, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 8,645,538 |
| Nov 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,988,894 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,567,731 |
| Nov 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 797,622 |
| Nov 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 2,804,714 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,804,714 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | - | 3,305,620 |
| Nov 2, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 3,305,620 |
| Oct 31, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 5,621,051 |
| Oct 30, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 5,621,051 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 7,079,404 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 2,875,372 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 1,173,587 |
| Oct 24, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 1.96% | 1,590,989 |
| Oct 23, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 1,350,647 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,111,281 |
| Oct 21, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.64% | 2,292,531 |
| Oct 20, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 3.77% | 4,396,194 |
| 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% | 12,416,729 |
| 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 |