Tetratherix Limited (ASX:TTX)
Australia · Delayed Price · Currency is AUD 5.86
+0.06 (1.03%)
Nov 9, 2026, 10:06 AM AEDT
Tetratherix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.03% | 4 |
| Nov 6, 2026 | 5.51 | 5.85 | 5.50 | 5.80 | 5.80 | -0.85% | 9,168 |
| Nov 5, 2026 | 5.80 | 5.99 | 5.70 | 5.85 | 5.85 | 5.41% | 11,194 |
| Nov 4, 2026 | 5.53 | 5.79 | 5.28 | 5.55 | 5.55 | - | 23,504 |
| Nov 3, 2026 | 5.58 | 5.99 | 5.40 | 5.55 | 5.55 | -0.89% | 22,167 |
| Nov 2, 2026 | 5.80 | 6.00 | 5.31 | 5.60 | 5.60 | 1.82% | 14,430 |
| Oct 30, 2026 | 5.40 | 5.81 | 5.08 | 5.50 | 5.50 | 2.80% | 12,956 |
| Oct 29, 2026 | 5.70 | 5.75 | 5.21 | 5.35 | 5.35 | -2.73% | 7,155 |
| Oct 28, 2026 | 5.56 | 5.70 | 5.50 | 5.50 | 5.50 | 2.71% | 5,840 |
| Oct 27, 2026 | 5.23 | 5.52 | 5.12 | 5.36 | 5.36 | 5.00% | 8,928 |
| Oct 26, 2026 | 5.11 | 5.22 | 5.06 | 5.10 | 5.10 | -0.58% | 5,497 |
| Oct 23, 2026 | 5.63 | 5.63 | 5.06 | 5.13 | 5.13 | -7.07% | 21,773 |
| Oct 22, 2026 | 5.62 | 5.63 | 5.52 | 5.52 | 5.52 | 2.22% | 9,775 |
| Oct 21, 2026 | 5.31 | 5.65 | 5.16 | 5.40 | 5.40 | 2.86% | 9,569 |
| Oct 20, 2026 | 5.40 | 5.40 | 5.04 | 5.25 | 5.25 | -2.05% | 18,347 |
| Oct 19, 2026 | 6.05 | 6.05 | 5.32 | 5.36 | 5.36 | -11.55% | 43,048 |
| Oct 16, 2026 | 6.06 | 6.16 | 5.90 | 6.06 | 6.06 | - | 16,066 |
| Oct 15, 2026 | 6.13 | 6.38 | 5.83 | 6.06 | 6.06 | -1.46% | 23,778 |
| Oct 14, 2026 | 6.15 | 6.15 | 5.93 | 6.15 | 6.15 | -0.65% | 21,843 |
| Oct 13, 2026 | 6.49 | 6.49 | 6.12 | 6.19 | 6.19 | -3.43% | 8,339 |
| Oct 12, 2026 | 6.36 | 6.65 | 6.36 | 6.41 | 6.41 | 1.10% | 10,161 |
| Oct 9, 2026 | 6.70 | 6.75 | 6.34 | 6.34 | 6.34 | -6.07% | 14,377 |
| Oct 8, 2026 | 6.63 | 6.75 | 6.50 | 6.75 | 6.75 | 1.81% | 17,028 |
| Oct 7, 2026 | 6.73 | 6.75 | 6.53 | 6.63 | 6.63 | -1.63% | 25,791 |
| Oct 6, 2026 | 6.70 | 6.75 | 6.48 | 6.74 | 6.74 | 5.64% | 29,867 |
| Oct 5, 2026 | 6.53 | 6.60 | 6.14 | 6.38 | 6.38 | -1.09% | 13,929 |
| Oct 2, 2026 | 6.40 | 6.45 | 6.31 | 6.45 | 6.45 | 1.10% | 4,039 |
| Oct 1, 2026 | 6.34 | 6.38 | 6.11 | 6.38 | 6.38 | 1.27% | 9,528 |
| Sep 30, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 6.42% | 11,754 |
| Sep 29, 2026 | 5.97 | 6.03 | 5.89 | 5.92 | 5.92 | -0.67% | 3,656 |
| Sep 28, 2026 | 6.30 | 6.30 | 5.82 | 5.96 | 5.96 | -3.87% | 28,450 |
| Sep 25, 2026 | 6.31 | 6.39 | 6.20 | 6.20 | 6.20 | -3.13% | 13,388 |
| Sep 24, 2026 | 6.44 | 6.69 | 6.14 | 6.40 | 6.40 | 0.47% | 54,087 |
| Sep 23, 2026 | 6.40 | 6.70 | 6.18 | 6.37 | 6.37 | 0.47% | 26,459 |
| Sep 22, 2026 | 6.46 | 6.46 | 6.05 | 6.34 | 6.34 | 2.26% | 19,986 |
| Sep 21, 2026 | 6.60 | 6.60 | 6.05 | 6.20 | 6.20 | -6.06% | 17,207 |
| Sep 18, 2026 | 6.25 | 6.62 | 6.25 | 6.60 | 6.60 | 5.60% | 15,148 |
| Sep 17, 2026 | 6.56 | 6.70 | 6.01 | 6.25 | 6.25 | -3.99% | 45,326 |
| Sep 16, 2026 | 6.53 | 6.63 | 6.45 | 6.51 | 6.51 | 2.68% | 1,928 |
| Sep 15, 2026 | 6.51 | 6.64 | 6.31 | 6.34 | 6.34 | -2.61% | 22,828 |
| Sep 14, 2026 | 6.94 | 6.94 | 6.50 | 6.51 | 6.51 | -6.20% | 26,057 |
| Sep 11, 2026 | 6.96 | 6.96 | 6.81 | 6.94 | 6.94 | 0.29% | 9,844 |
| Sep 10, 2026 | 7.33 | 7.33 | 6.77 | 6.92 | 6.92 | -5.34% | 30,018 |
| Sep 9, 2026 | 7.25 | 7.47 | 7.15 | 7.31 | 7.31 | 1.81% | 19,486 |
| Sep 8, 2026 | 7.19 | 7.23 | 7.03 | 7.18 | 7.18 | 0.77% | 16,746 |
| Sep 7, 2026 | 7.21 | 7.21 | 6.81 | 7.13 | 7.13 | 0.78% | 34,935 |
| Sep 4, 2026 | 7.25 | 7.40 | 7.06 | 7.07 | 7.07 | 0.14% | 37,250 |
| Sep 3, 2026 | 7.18 | 7.25 | 7.06 | 7.06 | 7.06 | -1.94% | 39,731 |
| Sep 2, 2026 | 7.31 | 7.34 | 6.99 | 7.20 | 7.20 | 0.14% | 30,015 |
| Sep 1, 2026 | 7.16 | 7.34 | 6.83 | 7.19 | 7.19 | 0.56% | 23,975 |