Tetratherix Limited (ASX:TTX)
Australia · Delayed Price · Currency is AUD 5.92
-0.08 (-1.33%)
Jun 19, 2026, 3:03 PM AEST
Tetratherix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5.93 | 5.93 | 5.92 | 5.92 | - | -1.33% | 894 |
| Jun 18, 2026 | 5.90 | 6.00 | 5.75 | 6.00 | 6.00 | 1.69% | 25,158 |
| Jun 17, 2026 | 5.70 | 5.96 | 5.67 | 5.90 | 5.90 | 4.80% | 10,234 |
| Jun 16, 2026 | 6.00 | 6.00 | 5.63 | 5.63 | 5.63 | -4.58% | 12,816 |
| Jun 15, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -1.67% | 38,947 |
| Jun 12, 2026 | 5.40 | 6.00 | 5.40 | 6.00 | 6.00 | 14.29% | 24,937 |
| Jun 11, 2026 | 5.53 | 5.53 | 5.20 | 5.25 | 5.25 | -4.89% | 38,678 |
| Jun 10, 2026 | 6.00 | 6.00 | 5.52 | 5.52 | 5.52 | -7.23% | 26,344 |
| Jun 9, 2026 | 6.00 | 6.20 | 5.87 | 5.95 | 5.95 | 0.85% | 54,394 |
| Jun 5, 2026 | 6.00 | 6.00 | 5.86 | 5.90 | 5.90 | -1.67% | 16,740 |
| Jun 4, 2026 | 6.30 | 6.40 | 5.75 | 6.00 | 6.00 | -4.76% | 29,902 |
| Jun 3, 2026 | 6.60 | 6.60 | 6.26 | 6.30 | 6.30 | -7.22% | 41,314 |
| Jun 2, 2026 | 7.10 | 7.10 | 6.40 | 6.79 | 6.79 | -4.77% | 34,226 |
| Jun 1, 2026 | 7.30 | 7.30 | 7.02 | 7.13 | 7.13 | -2.46% | 5,754 |
| May 29, 2026 | 7.00 | 7.45 | 7.00 | 7.31 | 7.31 | 6.72% | 42,074 |
| May 28, 2026 | 6.96 | 7.12 | 6.41 | 6.85 | 6.85 | 0.59% | 68,563 |
| May 25, 2026 | 6.90 | 7.11 | 6.70 | 6.81 | 6.81 | -1.87% | 17,769 |
| May 22, 2026 | 6.98 | 7.50 | 6.75 | 6.94 | 6.94 | 2.81% | 87,759 |
| May 21, 2026 | 6.38 | 6.81 | 6.38 | 6.75 | 6.75 | 9.76% | 24,164 |
| May 20, 2026 | 5.56 | 6.15 | 5.50 | 6.15 | 6.15 | 10.81% | 20,237 |
| May 19, 2026 | 5.15 | 5.62 | 5.15 | 5.55 | 5.55 | 9.90% | 16,949 |
| May 18, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 14,355 |
| May 15, 2026 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 0.40% | 17 |
| May 14, 2026 | 5.00 | 5.00 | 4.97 | 4.98 | 4.98 | - | 2,599 |
| May 13, 2026 | 5.04 | 5.08 | 4.98 | 4.98 | 4.98 | -3.11% | 21,332 |
| May 12, 2026 | 5.15 | 5.15 | 5.00 | 5.14 | 5.14 | -0.19% | 46,088 |
| May 11, 2026 | 5.08 | 5.22 | 5.01 | 5.15 | 5.15 | 3.41% | 7,788 |
| May 8, 2026 | 5.10 | 5.10 | 4.93 | 4.98 | 4.98 | -0.40% | 3,822 |
| May 7, 2026 | 5.10 | 5.10 | 4.96 | 5.00 | 5.00 | -1.77% | 5,427 |
| May 6, 2026 | 4.97 | 5.10 | 4.80 | 5.09 | 5.09 | 2.62% | 23,527 |
| May 5, 2026 | 4.82 | 5.00 | 4.82 | 4.96 | 4.96 | 3.12% | 25,434 |
| May 4, 2026 | 4.80 | 4.81 | 4.70 | 4.81 | 4.81 | 0.21% | 6,917 |
| Apr 30, 2026 | 4.73 | 4.80 | 4.73 | 4.80 | 4.80 | 1.69% | 54 |
| Apr 29, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 981 |
| Apr 28, 2026 | 4.78 | 4.80 | 4.70 | 4.70 | 4.70 | -0.21% | 1,841 |
| Apr 27, 2026 | 4.75 | 4.75 | 4.70 | 4.71 | 4.71 | -0.42% | 299 |
| Apr 24, 2026 | 4.69 | 4.73 | 4.69 | 4.73 | 4.73 | 1.28% | 1,455 |
| Apr 23, 2026 | 4.80 | 4.80 | 4.52 | 4.67 | 4.67 | -2.30% | 13,190 |
| Apr 22, 2026 | 4.78 | 4.89 | 4.78 | 4.78 | 4.78 | 1.70% | 1,786 |
| Apr 21, 2026 | 5.06 | 5.06 | 4.68 | 4.70 | 4.70 | -7.48% | 2,119 |
| Apr 20, 2026 | 5.08 | 5.08 | 5.00 | 5.08 | 5.08 | 3.25% | 2,957 |
| Apr 17, 2026 | 4.96 | 5.00 | 4.92 | 4.92 | 4.92 | -0.81% | 6,455 |
| Apr 16, 2026 | 5.08 | 5.08 | 4.95 | 4.96 | 4.96 | -2.36% | 1,287 |
| Apr 15, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -2.68% | 7,768 |
| Apr 14, 2026 | 5.08 | 5.22 | 5.08 | 5.22 | 5.22 | 2.96% | 6,477 |
| Apr 13, 2026 | 5.00 | 5.08 | 4.97 | 5.07 | 5.07 | 2.63% | 3,230 |
| Apr 10, 2026 | 4.60 | 4.96 | 4.60 | 4.94 | 4.94 | 5.11% | 2,994 |
| Apr 9, 2026 | 4.50 | 4.75 | 4.50 | 4.70 | 4.70 | 9.30% | 4,702 |
| Apr 8, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | 0.47% | 4 |
| Apr 7, 2026 | 4.47 | 4.47 | 4.28 | 4.28 | 4.28 | -1.38% | 551 |