Titomic Limited (ASX:TTT)
Australia
· Delayed Price · Currency is AUD 0.2700
-0.0050 (-1.82%)
Sep 26, 2025, 4:10 PM AEST
Titomic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 1,385,539 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 799,942 |
| Sep 24, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 1,630,421 |
| Sep 23, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 2,615,159 |
| Sep 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 1,992,428 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 978,280 |
| Sep 18, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 2,422,858 |
| Sep 17, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 1,609,082 |
| Sep 16, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 3,016,132 |
| Sep 15, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.92% | 4,024,225 |
| Sep 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,757,072 |
| Sep 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 4,282,802 |
| Sep 10, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 2,991,993 |
| Sep 9, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 619,829 |
| Sep 8, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 1,818,875 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 719,848 |
| Sep 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,207,485 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 580,225 |
| Sep 2, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,493,474 |
| Sep 1, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 1,881,417 |
| Aug 29, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 3,706,261 |
| Aug 28, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 2,302,179 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 3,262,896 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 913,847 |
| Aug 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 2,008,339 |
| Aug 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,833,109 |
| Aug 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 2,399,214 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 2,746,286 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 2,240,242 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,631,192 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,450,538 |
| Aug 14, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 1,981,684 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 809,408 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,597,992 |
| Aug 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 607,596 |
| Aug 8, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 2,656,294 |
| Aug 7, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 3,426,212 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,333,911 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 1,859,038 |
| Aug 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 1,474,378 |
| Aug 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 2,255,090 |
| Jul 31, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 6,183,944 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 1,406,754 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 3,012,153 |
| Jul 28, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 1,982,179 |
| Jul 25, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 7.69% | 7,133,379 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 923,809 |
| Jul 22, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 2,361,169 |
| Jul 21, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 681,508 |