Tetratherix Limited (ASX:TTX)
Australia · Delayed Price · Currency is AUD 4.900
-0.050 (-1.01%)
Aug 5, 2025, 11:13 AM AEST
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 5.06 | 5.13 | 4.80 | 4.95 | 4.95 | -1.00% | 15,335 |
| Aug 1, 2025 | 5.16 | 5.17 | 4.89 | 5.00 | 5.00 | -0.40% | 15,140 |
| Jul 31, 2025 | 5.35 | 5.47 | 4.96 | 5.02 | 5.02 | -3.83% | 46,861 |
| Jul 30, 2025 | 5.20 | 5.60 | 5.12 | 5.22 | 5.22 | 4.61% | 107,759 |
| Jul 29, 2025 | 4.65 | 5.15 | 4.61 | 4.99 | 4.99 | 7.31% | 52,702 |
| Jul 28, 2025 | 4.70 | 4.76 | 4.31 | 4.65 | 4.65 | - | 25,869 |
| Jul 25, 2025 | 4.58 | 4.71 | 4.55 | 4.65 | 4.65 | 3.33% | 32,009 |
| Jul 24, 2025 | 4.59 | 4.59 | 4.22 | 4.50 | 4.50 | 0.22% | 12,204 |
| Jul 23, 2025 | 4.60 | 4.70 | 4.40 | 4.49 | 4.49 | - | 49,895 |
| Jul 22, 2025 | 4.10 | 4.50 | 4.04 | 4.49 | 4.49 | 11.14% | 25,836 |
| Jul 21, 2025 | 3.91 | 4.18 | 3.86 | 4.04 | 4.04 | 6.32% | 45,698 |
| Jul 18, 2025 | 3.66 | 3.88 | 3.65 | 3.80 | 3.80 | 5.56% | 74,221 |
| Jul 17, 2025 | 3.71 | 3.72 | 3.52 | 3.60 | 3.60 | 2.56% | 1,878 |
| Jul 16, 2025 | 3.61 | 3.73 | 3.50 | 3.51 | 3.51 | -2.77% | 41,637 |
| Jul 15, 2025 | 3.55 | 3.65 | 3.38 | 3.61 | 3.61 | 9.39% | 5,402 |
| Jul 14, 2025 | 3.68 | 3.68 | 3.13 | 3.30 | 3.30 | -7.82% | 83,625 |
| Jul 11, 2025 | 3.60 | 3.67 | 3.50 | 3.58 | 3.58 | 1.70% | 22,248 |
| Jul 10, 2025 | 3.39 | 3.55 | 3.39 | 3.52 | 3.52 | 4.14% | 18,110 |
| Jul 9, 2025 | 3.56 | 3.69 | 3.34 | 3.38 | 3.38 | -3.70% | 24,709 |
| Jul 8, 2025 | 4.02 | 4.03 | 3.40 | 3.51 | 3.51 | -10.00% | 100,575 |
| Jul 7, 2025 | 4.50 | 4.56 | 3.90 | 3.90 | 3.90 | -9.30% | 85,619 |
| Jul 4, 2025 | 4.45 | 4.60 | 4.30 | 4.30 | 4.30 | - | 149,141 |
| Jul 3, 2025 | 3.95 | 4.44 | 3.95 | 4.30 | 4.30 | 10.82% | 256,690 |
| Jul 2, 2025 | 3.50 | 3.95 | 3.40 | 3.88 | 3.88 | 14.45% | 230,567 |
| Jul 1, 2025 | 3.06 | 3.45 | 3.02 | 3.39 | 3.39 | 12.25% | 143,639 |