Titanium Sands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	0.008	0.008	0.008	0.008	0.008	66,859
2023-07-04	0.007	0.007	0.007	0.007	0.007	925,714
2023-07-03	0.007	0.007	0.007	0.007	0.007	292,717
2023-06-30	0.007	0.007	0.007	0.007	0.007	308,571
2023-06-29	0.008	0.008	0.006	0.007	0.007	1,501,427
2023-06-28	0.007	0.007	0.007	0.007	0.007	1,182,857
2023-06-27	0.008	0.008	0.008	0.008	0.008	1,046,571
2023-06-26	0.008	0.008	0.007	0.007	0.007	406,102
2023-06-23	0.008	0.008	0.008	0.008	0.008	240,513
2023-06-22	0.009	0.009	0.009	0.009	0.009	228,571
2023-06-21	0.009	0.009	0.009	0.009	0.009	462,790
2023-06-20	0.009	0.009	0.009	0.009	0.009	51,495
2023-06-19	0.010	0.010	0.010	0.010	0.010	51,428
2023-06-16	0.010	0.010	0.010	0.010	0.010	2,220
2023-06-15	0.010	0.010	0.010	0.010	0.010	0
2023-06-14	0.010	0.010	0.010	0.010	0.010	116,948
2023-06-13	0.010	0.010	0.010	0.010	0.010	411,427
2023-06-09	0.009	0.009	0.009	0.009	0.009	0
2023-06-08	0.009	0.009	0.009	0.009	0.009	0
2023-06-07	0.009	0.009	0.009	0.009	0.009	210,250
2023-06-06	0.008	0.008	0.008	0.008	0.008	0
2023-06-05	0.008	0.008	0.008	0.008	0.008	29,847
2023-06-02	0.008	0.008	0.008	0.008	0.008	102,857
2023-06-01	0.010	0.010	0.010	0.010	0.010	0
2023-05-31	0.010	0.010	0.010	0.010	0.010	0
2023-05-30	0.010	0.010	0.010	0.010	0.010	0
2023-05-29	0.010	0.010	0.010	0.010	0.010	1,010
2023-05-26	0.010	0.010	0.010	0.010	0.010	0
2023-05-25	0.011	0.011	0.010	0.010	0.010	525,072
2023-05-24	0.011	0.011	0.011	0.011	0.011	339,737
2023-05-23	0.011	0.012	0.010	0.011	0.011	2,266,361
2023-05-22	0.009	0.009	0.009	0.009	0.009	0
2023-05-19	0.009	0.009	0.009	0.009	0.009	0
2023-05-18	0.010	0.010	0.009	0.009	0.009	343,520
2023-05-17	0.011	0.011	0.010	0.010	0.010	130,011
2023-05-16	0.010	0.010	0.010	0.010	0.010	51,428
2023-05-15	0.010	0.010	0.010	0.010	0.010	425,251
2023-05-12	0.009	0.010	0.009	0.010	0.010	1,622,179
2023-05-11	0.011	0.011	0.011	0.011	0.011	0
2023-05-10	0.011	0.011	0.011	0.011	0.011	154,285
2023-05-09	0.010	0.010	0.009	0.010	0.010	648,605
2023-05-08	0.010	0.010	0.010	0.010	0.010	102,857
2023-05-05	0.010	0.010	0.010	0.010	0.010	154,285
2023-05-04	0.010	0.010	0.010	0.010	0.010	0
2023-05-03	0.011	0.011	0.010	0.010	0.010	78,982
2023-05-02	0.011	0.011	0.010	0.010	0.010	413,222
2023-05-01	0.010	0.010	0.010	0.010	0.010	0
2023-04-28	0.010	0.010	0.010	0.010	0.010	0
2023-04-27	0.010	0.010	0.010	0.010	0.010	0
2023-04-26	0.010	0.010	0.010	0.010	0.010	0
2023-04-24	0.010	0.010	0.010	0.010	0.010	0
2023-04-21	0.010	0.010	0.010	0.010	0.010	0
2023-04-20	0.010	0.010	0.010	0.010	0.010	102,857
2023-04-19	0.010	0.010	0.010	0.010	0.010	0
2023-04-18	0.010	0.010	0.010	0.010	0.010	603,450
2023-04-17	0.010	0.010	0.010	0.010	0.010	0
2023-04-14	0.010	0.010	0.010	0.010	0.010	0
2023-04-13	0.013	0.013	0.010	0.010	0.010	91,932
2023-04-12	0.011	0.011	0.011	0.011	0.011	257,142
2023-04-11	0.009	0.009	0.009	0.009	0.009	0

← NewerPage 15 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.