Titomic Limited (ASX:TTT)
0.2500
+0.0050 (2.00%)
Sep 4, 2025, 4:10 PM AEST
Titomic Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 557,382 |
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 |
Aug 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 607,596 |
Aug 8, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 2,656,294 |
Aug 7, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 3,426,212 |
Aug 6, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,333,911 |
Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 1,859,038 |
Aug 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 1,474,378 |
Aug 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 2,255,090 |
Jul 31, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 6,183,944 |
Jul 30, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 1,406,754 |
Jul 29, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 3,012,153 |
Jul 28, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 1,982,179 |
Jul 25, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 7.69% | 7,133,379 |
Jul 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
Jul 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 923,809 |
Jul 22, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 2,361,169 |
Jul 21, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 681,508 |
Jul 18, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -7.02% | 2,154,899 |
Jul 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 985,002 |
Jul 16, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 1,132,069 |
Jul 15, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 9.26% | 1,632,329 |
Jul 14, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,000,147 |
Jul 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 625,586 |
Jul 10, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -5.26% | 866,140 |
Jul 9, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 891,906 |
Jul 8, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 1,641,689 |
Jul 7, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 3,921,694 |
Jul 4, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 352,070 |
Jul 3, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -4.92% | 1,060,465 |
Jul 2, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 644,463 |
Jul 1, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 383,565 |
Jun 30, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 7.14% | 5,536,984 |
Jun 27, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,082,154 |
Jun 26, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 23,669,501 |