Tetratherix Limited (ASX:TTX)
Australia · Delayed Price · Currency is AUD 5.85
-0.19 (-3.15%)
Aug 19, 2026, 4:10 PM AEST
Tetratherix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 6.06 | 6.26 | 5.80 | 5.85 | 5.85 | -3.15% | 13,839 |
| Aug 18, 2026 | 6.02 | 6.21 | 5.87 | 6.04 | 6.04 | 0.33% | 25,943 |
| Aug 17, 2026 | 6.75 | 6.80 | 6.01 | 6.02 | 6.02 | -9.75% | 64,085 |
| Aug 14, 2026 | 6.72 | 6.88 | 6.50 | 6.67 | 6.67 | 2.62% | 6,162 |
| Aug 13, 2026 | 7.00 | 7.05 | 6.50 | 6.50 | 6.50 | -8.45% | 16,699 |
| Aug 12, 2026 | 7.37 | 7.40 | 7.09 | 7.10 | 7.10 | -3.01% | 20,866 |
| Aug 11, 2026 | 7.58 | 7.65 | 7.18 | 7.32 | 7.32 | -2.66% | 25,672 |
| Aug 10, 2026 | 7.74 | 7.83 | 7.50 | 7.52 | 7.52 | -2.34% | 22,369 |
| Aug 7, 2026 | 7.66 | 7.77 | 7.57 | 7.70 | 7.70 | 2.12% | 19,051 |
| Aug 6, 2026 | 7.88 | 7.88 | 7.14 | 7.54 | 7.54 | 1.21% | 23,910 |
| Aug 5, 2026 | 7.30 | 7.66 | 7.17 | 7.45 | 7.45 | 2.05% | 25,193 |
| Aug 4, 2026 | 7.89 | 7.99 | 7.00 | 7.30 | 7.30 | -5.19% | 52,506 |
| Aug 3, 2026 | 7.50 | 8.08 | 7.43 | 7.70 | 7.70 | 3.36% | 83,812 |
| Jul 31, 2026 | 7.49 | 7.57 | 7.33 | 7.45 | 7.45 | 0.68% | 36,497 |
| Jul 30, 2026 | 7.58 | 7.58 | 7.21 | 7.40 | 7.40 | -1.99% | 11,890 |
| Jul 29, 2026 | 7.51 | 7.70 | 7.40 | 7.55 | 7.55 | 2.03% | 57,444 |
| Jul 28, 2026 | 7.09 | 7.40 | 6.79 | 7.40 | 7.40 | 4.67% | 27,214 |
| Jul 27, 2026 | 7.12 | 7.20 | 6.89 | 7.07 | 7.07 | -0.56% | 6,303 |
| Jul 24, 2026 | 7.10 | 7.20 | 6.80 | 7.11 | 7.11 | 0.14% | 15,622 |
| Jul 23, 2026 | 6.65 | 7.10 | 6.65 | 7.10 | 7.10 | 6.77% | 23,502 |
| Jul 22, 2026 | 6.85 | 6.86 | 6.65 | 6.65 | 6.65 | -1.48% | 21,213 |
| Jul 21, 2026 | 6.76 | 6.76 | 6.58 | 6.75 | 6.75 | 0.60% | 8,581 |
| Jul 20, 2026 | 6.80 | 6.89 | 6.67 | 6.71 | 6.71 | -0.59% | 18,243 |
| Jul 17, 2026 | 6.71 | 6.79 | 6.63 | 6.75 | 6.75 | -0.88% | 6,582 |
| Jul 16, 2026 | 7.15 | 7.26 | 6.66 | 6.81 | 6.81 | -2.99% | 18,728 |
| Jul 15, 2026 | 6.55 | 7.15 | 6.55 | 7.02 | 7.02 | 8.00% | 12,205 |
| Jul 14, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 3,162 |
| Jul 13, 2026 | 6.44 | 6.67 | 6.37 | 6.60 | 6.60 | 5.60% | 33,281 |
| Jul 10, 2026 | 6.44 | 6.44 | 6.25 | 6.25 | 6.25 | -0.64% | 9,946 |
| Jul 9, 2026 | 6.20 | 6.30 | 6.20 | 6.29 | 6.29 | 2.61% | 15,391 |
| Jul 8, 2026 | 6.60 | 6.74 | 6.13 | 6.13 | 6.13 | -4.96% | 17,834 |
| Jul 7, 2026 | 5.90 | 6.60 | 5.83 | 6.45 | 6.45 | 9.69% | 32,862 |
| Jul 6, 2026 | 5.86 | 6.00 | 5.80 | 5.88 | 5.88 | 0.51% | 7,218 |
| Jul 3, 2026 | 5.90 | 5.99 | 5.85 | 5.85 | 5.85 | -0.68% | 6,553 |
| Jul 2, 2026 | 5.94 | 5.95 | 5.85 | 5.89 | 5.89 | -0.51% | 17,711 |
| Jul 1, 2026 | 6.00 | 6.05 | 5.85 | 5.92 | 5.92 | -1.33% | 12,395 |
| Jun 30, 2026 | 6.25 | 6.27 | 5.90 | 6.00 | 6.00 | -4.00% | 24,673 |
| Jun 29, 2026 | 6.26 | 6.27 | 6.20 | 6.25 | 6.25 | 2.12% | 8,287 |
| Jun 26, 2026 | 6.30 | 6.49 | 6.05 | 6.12 | 6.12 | -1.45% | 12,439 |
| Jun 25, 2026 | 6.32 | 6.50 | 6.21 | 6.21 | 6.21 | 0.98% | 7,527 |
| Jun 24, 2026 | 6.03 | 6.24 | 6.03 | 6.15 | 6.15 | 2.50% | 6,431 |
| Jun 23, 2026 | 5.92 | 6.00 | 5.89 | 6.00 | 6.00 | 1.35% | 30,363 |
| Jun 22, 2026 | 5.92 | 5.92 | 5.85 | 5.92 | 5.92 | - | 2,318 |
| Jun 19, 2026 | 5.93 | 5.93 | 5.92 | 5.92 | 5.92 | -1.33% | 1,069 |
| 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 |