Tetratherix Limited (ASX:TTX)
Australia · Delayed Price · Currency is AUD 4.980
-0.020 (-0.40%)
May 8, 2026, 2:24 PM AEST
Tetratherix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |