Titanium Sands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.012	0.012	0.012	0.012	0.012	50,000
2023-12-19	0.010	0.011	0.010	0.010	0.010	812,406
2023-12-18	0.010	0.011	0.010	0.010	0.010	1,378,224
2023-12-15	0.011	0.011	0.011	0.011	0.011	0
2023-12-14	0.011	0.011	0.011	0.011	0.011	0
2023-12-13	0.011	0.012	0.011	0.011	0.011	694,588
2023-12-12	0.009	0.011	0.009	0.011	0.011	60,699
2023-12-11	0.009	0.010	0.009	0.010	0.010	247,657
2023-12-08	0.010	0.010	0.010	0.010	0.010	190,696
2023-12-07	0.010	0.010	0.009	0.010	0.010	1,945,850
2023-12-06	0.010	0.011	0.010	0.010	0.010	804,254
2023-12-05	0.013	0.014	0.009	0.009	0.009	5,600,502
2023-12-04	0.015	0.015	0.013	0.013	0.013	993,500
2023-12-01	0.015	0.016	0.015	0.015	0.015	637,276
2023-11-30	0.015	0.016	0.015	0.015	0.015	2,046,145
2023-11-29	0.015	0.017	0.014	0.014	0.014	1,094,473
2023-11-28	0.016	0.016	0.013	0.014	0.014	1,231,428
2023-11-27	0.016	0.017	0.015	0.016	0.016	778,396
2023-11-24	0.015	0.016	0.015	0.016	0.016	333,567
2023-11-23	0.016	0.016	0.014	0.014	0.014	324,224
2023-11-22	0.016	0.016	0.016	0.016	0.016	579,598
2023-11-21	0.016	0.017	0.015	0.016	0.016	1,111,802
2023-11-20	0.015	0.015	0.014	0.015	0.015	2,408,898
2023-11-17	0.017	0.017	0.014	0.014	0.014	1,593,569
2023-11-16	0.016	0.017	0.014	0.016	0.016	2,372,282
2023-11-15	0.011	0.019	0.011	0.014	0.014	4,032,887
2023-11-14	0.011	0.011	0.010	0.010	0.010	311,300
2023-11-13	0.011	0.011	0.010	0.010	0.010	2,053,097
2023-11-10	0.009	0.011	0.009	0.010	0.010	1,081,683
2023-11-09	0.009	0.009	0.008	0.008	0.008	499,666
2023-11-08	0.010	0.010	0.010	0.010	0.010	834
2023-11-07	0.010	0.010	0.010	0.010	0.010	604,505
2023-11-06	0.010	0.010	0.010	0.010	0.010	4,228,616
2023-11-03	0.008	0.011	0.008	0.009	0.009	7,763,541
2023-11-02	0.008	0.008	0.007	0.007	0.007	5,958,114
2023-11-01	0.007	0.007	0.006	0.007	0.007	2,794
2023-10-31	0.007	0.007	0.007	0.007	0.007	0
2023-10-30	0.007	0.007	0.007	0.007	0.007	1,105,785
2023-10-27	0.006	0.006	0.006	0.006	0.006	0
2023-10-26	0.007	0.007	0.006	0.006	0.006	286,000
2023-10-25	0.007	0.007	0.007	0.007	0.007	1,400,000
2023-10-24	0.006	0.007	0.006	0.007	0.007	2,035,486
2023-10-23	0.006	0.006	0.006	0.006	0.006	0
2023-10-20	0.006	0.006	0.006	0.006	0.006	10,416
2023-10-19	0.006	0.006	0.006	0.006	0.006	0
2023-10-18	0.006	0.006	0.006	0.006	0.006	1,720,000
2023-10-17	0.006	0.006	0.006	0.006	0.006	0
2023-10-16	0.006	0.006	0.006	0.006	0.006	0
2023-10-13	0.006	0.006	0.006	0.006	0.006	0
2023-10-12	0.006	0.006	0.006	0.006	0.006	0
2023-10-11	0.008	0.008	0.006	0.006	0.006	244,035
2023-10-10	0.007	0.008	0.007	0.007	0.007	2,136,976
2023-10-09	0.007	0.007	0.006	0.006	0.006	232,112
2023-10-06	0.007	0.007	0.007	0.007	0.007	391,583
2023-10-05	0.007	0.007	0.007	0.007	0.007	143,909
2023-10-04	0.006	0.007	0.005	0.007	0.007	2,304,193
2023-10-03	0.006	0.006	0.006	0.006	0.006	0
2023-10-02	0.006	0.006	0.006	0.006	0.006	0
2023-09-29	0.006	0.006	0.006	0.006	0.006	772,000
2023-09-28	0.006	0.006	0.005	0.006	0.006	1,185,848

← NewerPage 13 of 22 · 1,265 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.