Titanium Sands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	0.009	0.009	0.009	0.009	0.009	0
2023-04-05	0.009	0.009	0.009	0.009	0.009	102,857
2023-04-04	0.009	0.009	0.008	0.008	0.008	128,698
2023-04-03	0.009	0.009	0.007	0.008	0.008	1,789,583
2023-03-31	0.009	0.009	0.009	0.009	0.009	0
2023-03-30	0.009	0.009	0.009	0.009	0.009	128
2023-03-29	0.010	0.010	0.009	0.009	0.009	436,439
2023-03-28	0.011	0.011	0.011	0.011	0.011	56,116
2023-03-27	0.011	0.011	0.011	0.011	0.011	0
2023-03-24	0.011	0.011	0.011	0.011	0.011	0
2023-03-23	0.011	0.011	0.011	0.011	0.011	17,883
2023-03-22	0.012	0.012	0.012	0.012	0.012	0
2023-03-21	0.012	0.012	0.012	0.012	0.012	0
2023-03-20	0.012	0.012	0.012	0.012	0.012	79,361
2023-03-17	0.011	0.011	0.011	0.011	0.011	0
2023-03-16	0.011	0.011	0.011	0.011	0.011	0
2023-03-15	0.011	0.011	0.011	0.011	0.011	51,428
2023-03-14	0.010	0.010	0.010	0.010	0.010	0
2023-03-13	0.010	0.010	0.010	0.010	0.010	0
2023-03-10	0.010	0.010	0.010	0.010	0.010	0
2023-03-09	0.010	0.010	0.010	0.010	0.010	0
2023-03-08	0.010	0.011	0.010	0.010	0.010	139,597
2023-03-07	0.009	0.009	0.009	0.009	0.009	0
2023-03-06	0.009	0.009	0.009	0.009	0.009	0
2023-03-03	0.009	0.009	0.009	0.009	0.009	0
2023-03-02	0.009	0.009	0.009	0.009	0.009	0
2023-03-01	0.009	0.009	0.009	0.009	0.009	0
2023-02-28	0.009	0.009	0.009	0.009	0.009	0
2023-02-27	0.010	0.010	0.009	0.009	0.009	63,771
2023-02-24	0.010	0.010	0.009	0.009	0.009	1,761,224
2023-02-23	0.010	0.010	0.010	0.010	0.010	841,065
2023-02-22	0.009	0.009	0.009	0.009	0.009	305,485
2023-02-21	0.010	0.010	0.010	0.010	0.010	1,645,713
2023-02-20	0.012	0.012	0.010	0.010	0.010	1,035,440
2023-02-17	0.012	0.012	0.012	0.012	0.012	170,150
2023-02-16	0.013	0.013	0.013	0.013	0.013	77,142
2023-02-15	0.011	0.012	0.011	0.012	0.012	278,362
2023-02-14	0.012	0.012	0.012	0.012	0.012	102,857
2023-02-13	0.013	0.013	0.012	0.012	0.012	988,816
2023-02-10	0.014	0.014	0.014	0.014	0.014	0
2023-02-09	0.014	0.014	0.014	0.014	0.014	102,869
2023-02-08	0.013	0.013	0.013	0.013	0.013	0
2023-02-07	0.013	0.013	0.013	0.013	0.013	0
2023-02-06	0.013	0.013	0.013	0.013	0.013	25,714
2023-02-03	0.013	0.013	0.013	0.013	0.013	0
2023-02-02	0.013	0.013	0.013	0.013	0.013	7,515
2023-02-01	0.014	0.014	0.014	0.014	0.014	136,195
2023-01-31	0.013	0.014	0.013	0.014	0.014	71,012
2023-01-30	0.014	0.014	0.014	0.014	0.014	0
2023-01-27	0.014	0.014	0.014	0.014	0.014	115,641
2023-01-25	0.014	0.014	0.014	0.014	0.014	789,186
2023-01-24	0.013	0.013	0.013	0.013	0.013	5,153
2023-01-23	0.013	0.013	0.013	0.013	0.013	179,281
2023-01-20	0.014	0.014	0.013	0.013	0.013	156,155
2023-01-19	0.015	0.015	0.015	0.015	0.015	0
2023-01-18	0.015	0.015	0.015	0.015	0.015	109,576
2023-01-17	0.013	0.015	0.013	0.015	0.015	216,000
2023-01-16	0.017	0.017	0.014	0.014	0.014	1,207,142
2023-01-13	0.015	0.016	0.015	0.016	0.016	553,445
2023-01-12	0.013	0.016	0.013	0.016	0.016	3,588,060

← NewerPage 16 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.