Titanium Sands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	0.015	0.015	0.015	0.015	0.015	51,428
2022-10-13	0.015	0.015	0.015	0.015	0.015	137,557
2022-10-12	0.015	0.015	0.015	0.015	0.015	94,288
2022-10-11	0.015	0.015	0.015	0.015	0.015	51,428
2022-10-10	0.015	0.015	0.015	0.015	0.015	51,428
2022-10-07	0.015	0.015	0.015	0.015	0.015	0
2022-10-06	0.015	0.015	0.015	0.015	0.015	0
2022-10-05	0.015	0.015	0.015	0.015	0.015	0
2022-10-04	0.015	0.015	0.015	0.015	0.015	0
2022-10-03	0.015	0.015	0.015	0.015	0.015	51,428
2022-09-30	0.014	0.014	0.014	0.014	0.014	0
2022-09-29	0.014	0.014	0.014	0.014	0.014	77,142
2022-09-28	0.013	0.013	0.013	0.013	0.013	34,618
2022-09-27	0.014	0.014	0.014	0.014	0.014	437,142
2022-09-26	0.015	0.015	0.015	0.015	0.015	385,848
2022-09-23	0.016	0.016	0.016	0.016	0.016	1,285,714
2022-09-21	0.014	0.016	0.014	0.016	0.016	170,896
2022-09-20	0.014	0.014	0.014	0.014	0.014	123,428
2022-09-19	0.012	0.012	0.012	0.012	0.012	150
2022-09-16	0.012	0.012	0.012	0.012	0.012	0
2022-09-15	0.013	0.013	0.012	0.012	0.012	39,559
2022-09-14	0.013	0.013	0.013	0.013	0.013	296,321
2022-09-13	0.013	0.013	0.013	0.013	0.013	32,364
2022-09-12	0.013	0.013	0.013	0.013	0.013	120,301
2022-09-09	0.016	0.016	0.016	0.016	0.016	119,097
2022-09-08	0.014	0.016	0.012	0.016	0.016	13,961,237
2022-09-07	0.013	0.013	0.013	0.013	0.013	274,285
2022-09-06	0.013	0.013	0.013	0.013	0.013	0
2022-09-05	0.013	0.013	0.013	0.013	0.013	713,899
2022-09-02	0.014	0.014	0.014	0.014	0.014	202,977
2022-09-01	0.013	0.013	0.013	0.013	0.013	1,394
2022-08-31	0.013	0.013	0.013	0.013	0.013	0
2022-08-30	0.013	0.013	0.013	0.013	0.013	0
2022-08-29	0.014	0.014	0.013	0.013	0.013	1,224,205
2022-08-26	0.015	0.015	0.014	0.014	0.014	126,651
2022-08-25	0.015	0.015	0.015	0.015	0.015	307,234
2022-08-24	0.015	0.015	0.015	0.015	0.015	9,693
2022-08-23	0.014	0.014	0.014	0.014	0.014	0
2022-08-22	0.014	0.014	0.014	0.014	0.014	0
2022-08-19	0.014	0.014	0.014	0.014	0.014	0
2022-08-18	0.013	0.014	0.013	0.014	0.014	774,099
2022-08-17	0.014	0.014	0.013	0.013	0.013	323,107
2022-08-16	0.015	0.015	0.015	0.015	0.014	88,210
2022-08-15	0.015	0.015	0.015	0.015	0.014	30,200
2022-08-12	0.014	0.014	0.013	0.014	0.013	1,741,144
2022-08-11	0.017	0.017	0.015	0.015	0.015	80,228
2022-08-10	0.018	0.018	0.018	0.018	0.018	210,573
2022-08-09	0.015	0.015	0.013	0.015	0.015	62,742
2022-08-08	0.019	0.020	0.019	0.020	0.019	158,626
2022-08-05	0.016	0.016	0.015	0.015	0.015	359,413
2022-08-04	0.015	0.015	0.015	0.015	0.015	248,912
2022-08-03	0.012	0.012	0.012	0.012	0.012	0
2022-08-02	0.012	0.012	0.012	0.012	0.012	0
2022-08-01	0.012	0.012	0.012	0.012	0.012	0
2022-07-29	0.012	0.012	0.012	0.012	0.012	0
2022-07-28	0.012	0.012	0.012	0.012	0.012	0
2022-07-27	0.012	0.012	0.012	0.012	0.012	168,932
2022-07-26	0.012	0.012	0.012	0.012	0.012	0
2022-07-25	0.012	0.012	0.012	0.012	0.012	0
2022-07-22	0.012	0.012	0.012	0.012	0.012	0

← NewerPage 18 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.