Titanium Sands Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.010	0.010	0.010	0.010	0.010	0
2024-03-18	0.010	0.010	0.010	0.010	0.010	80,000
2024-03-15	0.008	0.009	0.008	0.009	0.009	580,690
2024-03-14	0.008	0.008	0.007	0.007	0.007	25,990
2024-03-13	0.009	0.009	0.007	0.008	0.008	355,639
2024-03-12	0.009	0.009	0.008	0.008	0.008	206,637
2024-03-11	0.008	0.009	0.008	0.009	0.009	44,330
2024-03-08	0.008	0.008	0.008	0.008	0.008	1
2024-03-07	0.008	0.008	0.008	0.008	0.008	31,889
2024-03-06	0.007	0.009	0.007	0.009	0.009	188,080
2024-03-05	0.009	0.009	0.009	0.009	0.009	0
2024-03-04	0.009	0.009	0.009	0.009	0.009	452
2024-03-01	0.008	0.009	0.008	0.009	0.009	577,814
2024-02-29	0.010	0.010	0.010	0.010	0.010	0
2024-02-28	0.010	0.010	0.010	0.010	0.010	0
2024-02-27	0.010	0.010	0.010	0.010	0.010	0
2024-02-26	0.009	0.010	0.009	0.010	0.010	133,379
2024-02-23	0.009	0.010	0.008	0.010	0.010	1,517,181
2024-02-22	0.008	0.009	0.008	0.009	0.009	180,002
2024-02-21	0.009	0.009	0.008	0.008	0.008	1,783,283
2024-02-20	0.010	0.010	0.009	0.010	0.010	47,149
2024-02-19	0.009	0.010	0.009	0.010	0.010	1,058,762
2024-02-16	0.009	0.009	0.009	0.009	0.009	117
2024-02-15	0.009	0.010	0.009	0.010	0.010	361,892
2024-02-14	0.009	0.009	0.009	0.009	0.009	1
2024-02-13	0.009	0.010	0.009	0.009	0.009	114,165
2024-02-12	0.010	0.010	0.009	0.009	0.009	556,572
2024-02-09	0.009	0.011	0.009	0.011	0.011	204,997
2024-02-08	0.010	0.011	0.010	0.011	0.011	117,004
2024-02-07	0.010	0.010	0.010	0.010	0.010	678,800
2024-02-06	0.011	0.011	0.011	0.011	0.011	0
2024-02-05	0.011	0.011	0.011	0.011	0.011	90
2024-02-02	0.010	0.012	0.010	0.011	0.011	540,128
2024-02-01	0.010	0.010	0.010	0.010	0.010	11
2024-01-31	0.009	0.010	0.009	0.010	0.010	296,963
2024-01-30	0.010	0.010	0.009	0.010	0.010	3,149,355
2024-01-29	0.013	0.013	0.012	0.012	0.012	51,134
2024-01-25	0.011	0.011	0.010	0.011	0.011	154,801
2024-01-24	0.012	0.012	0.012	0.012	0.012	0
2024-01-23	0.012	0.012	0.011	0.012	0.012	612,628
2024-01-22	0.013	0.013	0.011	0.012	0.012	666,151
2024-01-19	0.013	0.013	0.013	0.013	0.013	317
2024-01-18	0.013	0.013	0.011	0.013	0.013	418,011
2024-01-17	0.013	0.013	0.013	0.013	0.013	0
2024-01-16	0.013	0.013	0.011	0.013	0.013	1,137,004
2024-01-15	0.011	0.011	0.011	0.011	0.011	95,180
2024-01-12	0.011	0.012	0.011	0.011	0.011	633,128
2024-01-11	0.012	0.013	0.011	0.011	0.011	754,935
2024-01-10	0.014	0.015	0.014	0.014	0.014	497,000
2024-01-09	0.014	0.014	0.012	0.014	0.014	1,371,985
2024-01-08	0.013	0.014	0.013	0.014	0.014	379,015
2024-01-05	0.013	0.013	0.012	0.013	0.013	64,862
2024-01-04	0.011	0.013	0.011	0.013	0.013	117,734
2024-01-03	0.012	0.013	0.011	0.011	0.011	470,248
2024-01-02	0.012	0.014	0.012	0.014	0.014	1,362,559
2023-12-29	0.012	0.012	0.012	0.012	0.012	50,000
2023-12-28	0.012	0.012	0.012	0.012	0.012	0
2023-12-27	0.012	0.012	0.012	0.012	0.012	513,729
2023-12-22	0.011	0.011	0.011	0.011	0.011	200,000
2023-12-21	0.012	0.012	0.011	0.011	0.011	107,055

← NewerPage 12 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.