Tetratherix Limited (ASX:TTX)
Australia · Delayed Price · Currency is AUD 7.31
+0.46 (6.72%)
May 29, 2026, 2:27 PM AEST
Tetratherix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 4.25 | 4.34 | 4.21 | 4.34 | 4.34 | 3.09% | 496 |
| Apr 1, 2026 | 4.25 | 4.25 | 4.21 | 4.21 | 4.21 | 2.18% | 906 |
| 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 |