Tetratherix Limited (ASX:TTX)
Australia · Delayed Price · Currency is AUD 4.120
-0.030 (-0.72%)
Mar 31, 2026, 3:51 PM AEST
Tetratherix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 4.15 | 4.15 | 4.05 | 4.12 | 4.12 | -0.72% | 12,449 |
| Mar 30, 2026 | 4.32 | 4.38 | 4.15 | 4.15 | 4.15 | -3.71% | 13,804 |
| Mar 27, 2026 | 4.64 | 4.80 | 4.30 | 4.31 | 4.31 | -6.71% | 16,988 |
| Mar 26, 2026 | 4.68 | 4.75 | 4.62 | 4.62 | 4.62 | -1.28% | 8,896 |
| Mar 25, 2026 | 4.89 | 4.89 | 4.68 | 4.68 | 4.68 | -0.64% | 3,340 |
| Mar 24, 2026 | 4.74 | 4.77 | 4.70 | 4.71 | 4.71 | -0.63% | 4,327 |
| Mar 23, 2026 | 4.82 | 4.90 | 4.71 | 4.74 | 4.74 | -1.66% | 7,518 |
| Mar 20, 2026 | 4.90 | 4.90 | 4.70 | 4.82 | 4.82 | 2.99% | 15,170 |
| Mar 19, 2026 | 4.52 | 4.70 | 4.52 | 4.68 | 4.68 | -1.89% | 21,973 |
| Mar 18, 2026 | 5.79 | 5.80 | 4.40 | 4.77 | 4.77 | -14.82% | 82,475 |
| Mar 17, 2026 | 5.16 | 5.78 | 5.16 | 5.60 | 5.60 | 10.02% | 36,449 |
| Mar 16, 2026 | 4.60 | 5.75 | 4.60 | 5.09 | 5.09 | 22.36% | 93,224 |
| Mar 13, 2026 | 4.00 | 4.22 | 4.00 | 4.16 | 4.16 | 4.52% | 20,231 |
| Mar 12, 2026 | 3.93 | 4.00 | 3.93 | 3.98 | 3.98 | 0.89% | 6,358 |
| Mar 11, 2026 | 4.05 | 4.05 | 3.84 | 3.95 | 3.95 | -1.38% | 1,510 |
| Mar 10, 2026 | 3.98 | 4.10 | 3.83 | 4.00 | 4.00 | 4.99% | 10,084 |
| Mar 9, 2026 | 3.99 | 3.99 | 3.81 | 3.81 | 3.81 | -1.80% | 5,681 |
| Mar 6, 2026 | 3.99 | 3.99 | 3.85 | 3.88 | 3.88 | -2.27% | 4,759 |
| Mar 5, 2026 | 3.92 | 3.97 | 3.81 | 3.97 | 3.97 | 3.66% | 8,833 |
| Mar 4, 2026 | 3.92 | 3.92 | 3.83 | 3.83 | 3.83 | -1.79% | 318 |
| Mar 3, 2026 | 3.99 | 3.99 | 3.80 | 3.90 | 3.90 | -2.26% | 7,832 |
| Mar 2, 2026 | 4.00 | 4.05 | 3.95 | 3.99 | 3.99 | 3.10% | 11,705 |
| Feb 27, 2026 | 3.97 | 3.97 | 3.86 | 3.87 | 3.87 | -2.52% | 1,480 |
| Feb 26, 2026 | 3.94 | 4.00 | 3.94 | 3.97 | 3.97 | 3.39% | 4,294 |
| Feb 25, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 1.05% | 32 |
| Feb 24, 2026 | 3.97 | 3.97 | 3.78 | 3.80 | 3.80 | -4.28% | 10,997 |
| Feb 23, 2026 | 3.82 | 3.99 | 3.82 | 3.97 | 3.97 | 5.03% | 1,579 |
| Feb 20, 2026 | 3.89 | 3.89 | 3.78 | 3.78 | 3.78 | -0.26% | 6,588 |
| Feb 19, 2026 | 3.90 | 3.91 | 3.78 | 3.79 | 3.79 | -2.82% | 6,849 |
| Feb 18, 2026 | 3.90 | 3.90 | 3.85 | 3.90 | 3.90 | 0.52% | 6,825 |
| Feb 17, 2026 | 3.62 | 3.90 | 3.62 | 3.88 | 3.88 | 7.18% | 8,855 |
| Feb 16, 2026 | 3.82 | 3.82 | 3.62 | 3.62 | 3.62 | -2.16% | 678 |
| Feb 13, 2026 | 3.74 | 3.75 | 3.70 | 3.70 | 3.70 | -1.07% | 1,412 |
| Feb 12, 2026 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -1.32% | 3,249 |
| Feb 11, 2026 | 3.77 | 3.79 | 3.75 | 3.79 | 3.79 | - | 566 |
| Feb 9, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.43% | 505 |
| Feb 6, 2026 | 3.80 | 3.80 | 3.44 | 3.70 | 3.70 | -2.63% | 7,092 |
| Feb 5, 2026 | 4.01 | 4.01 | 3.80 | 3.80 | 3.80 | -5.71% | 16,288 |
| Feb 4, 2026 | 4.00 | 4.05 | 3.90 | 4.03 | 4.03 | 0.75% | 10,874 |
| Feb 3, 2026 | 4.00 | 4.10 | 3.98 | 4.00 | 4.00 | 0.50% | 5,008 |
| Feb 2, 2026 | 3.99 | 4.08 | 3.89 | 3.98 | 3.98 | -0.25% | 17,858 |
| Jan 30, 2026 | 4.10 | 4.10 | 3.92 | 3.99 | 3.99 | 1.53% | 17,530 |
| Jan 29, 2026 | 3.89 | 3.95 | 3.88 | 3.93 | 3.93 | 2.61% | 8,882 |
| Jan 28, 2026 | 3.83 | 4.10 | 3.82 | 3.83 | 3.83 | - | 6,699 |
| Jan 27, 2026 | 3.82 | 4.00 | 3.80 | 3.83 | 3.83 | 0.79% | 18,794 |
| Jan 23, 2026 | 3.65 | 3.87 | 3.65 | 3.80 | 3.80 | 10.14% | 6,091 |
| Jan 22, 2026 | 3.70 | 3.72 | 3.45 | 3.45 | 3.45 | -1.15% | 7,540 |
| Jan 21, 2026 | 3.50 | 3.50 | 3.48 | 3.49 | 3.49 | 0.29% | 626 |
| Jan 20, 2026 | 3.29 | 3.63 | 3.29 | 3.48 | 3.48 | 6.10% | 5,943 |
| Jan 19, 2026 | 3.55 | 3.58 | 3.28 | 3.28 | 3.28 | -3.53% | 34,457 |