Tetratherix Limited (ASX:TTX)
Australia · Delayed Price · Currency is AUD 5.92
-0.04 (-0.67%)
Sep 29, 2026, 3:59 PM AEST
Tetratherix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 7.05 | 7.34 | 6.75 | 7.15 | 7.15 | 3.17% | 59,389 |
| Aug 28, 2026 | 6.44 | 6.94 | 6.44 | 6.93 | 6.93 | 7.78% | 40,442 |
| Aug 27, 2026 | 6.63 | 6.64 | 6.22 | 6.43 | 6.43 | -2.87% | 22,439 |
| Aug 26, 2026 | 6.74 | 6.90 | 6.60 | 6.62 | 6.62 | -1.78% | 29,715 |
| Aug 25, 2026 | 6.40 | 6.94 | 6.18 | 6.74 | 6.74 | 8.71% | 63,244 |
| Aug 24, 2026 | 6.16 | 6.45 | 6.16 | 6.20 | 6.20 | - | 20,356 |
| Aug 21, 2026 | 6.11 | 6.29 | 6.11 | 6.20 | 6.20 | 1.64% | 13,904 |
| Aug 20, 2026 | 5.89 | 6.29 | 5.89 | 6.10 | 6.10 | 4.27% | 18,732 |
| 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 |