Titanium Sands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	0.012	0.012	0.012	0.012	0.012	0
2022-07-20	0.012	0.012	0.012	0.012	0.012	102,716
2022-07-19	0.011	0.011	0.011	0.011	0.011	0
2022-07-18	0.011	0.011	0.011	0.011	0.011	294,633
2022-07-15	0.012	0.012	0.012	0.012	0.012	43,779
2022-07-14	0.012	0.012	0.012	0.012	0.012	349,714
2022-07-13	0.011	0.011	0.011	0.011	0.011	78,171
2022-07-12	0.014	0.014	0.011	0.012	0.012	311,812
2022-07-11	0.015	0.015	0.014	0.014	0.014	338,769
2022-07-08	0.013	0.014	0.013	0.014	0.014	1,028,571
2022-07-07	0.012	0.012	0.012	0.012	0.012	435,174
2022-07-06	0.011	0.011	0.011	0.011	0.011	0
2022-07-05	0.011	0.011	0.011	0.011	0.011	278
2022-07-04	0.014	0.014	0.011	0.011	0.011	587,557
2022-07-01	0.015	0.015	0.015	0.015	0.015	0
2022-06-30	0.015	0.015	0.015	0.015	0.015	1,311,521
2022-06-29	0.012	0.018	0.012	0.018	0.018	1,407,017
2022-06-28	0.012	0.012	0.012	0.012	0.012	514,285
2022-06-27	0.013	0.013	0.010	0.013	0.013	1,929,945
2022-06-24	0.015	0.015	0.015	0.015	0.015	314,713
2022-06-23	0.015	0.015	0.015	0.015	0.015	232,781
2022-06-22	0.010	0.013	0.010	0.013	0.013	1,522,416
2022-06-21	0.011	0.014	0.010	0.010	0.010	2,343,868
2022-06-20	0.011	0.011	0.011	0.011	0.011	0
2022-06-17	0.013	0.013	0.011	0.011	0.011	513,384
2022-06-16	0.013	0.014	0.013	0.014	0.013	106,897
2022-06-15	0.014	0.014	0.013	0.013	0.013	571,961
2022-06-14	0.012	0.013	0.012	0.013	0.013	373,122
2022-06-10	0.014	0.014	0.012	0.012	0.012	996,994
2022-06-09	0.015	0.015	0.015	0.015	0.015	83,073
2022-06-08	0.015	0.016	0.015	0.015	0.015	1,034,945
2022-06-07	0.015	0.015	0.015	0.015	0.015	483,428
2022-06-06	0.015	0.015	0.015	0.015	0.015	1,756
2022-06-03	0.015	0.016	0.015	0.016	0.016	1,170,538
2022-06-02	0.015	0.015	0.015	0.015	0.015	0
2022-06-01	0.015	0.015	0.015	0.015	0.015	504,000
2022-05-31	0.015	0.015	0.015	0.015	0.014	30,857
2022-05-30	0.015	0.015	0.014	0.015	0.014	1,305,499
2022-05-27	0.015	0.015	0.015	0.015	0.015	389,828
2022-05-26	0.014	0.016	0.014	0.016	0.016	568,594
2022-05-25	0.014	0.014	0.014	0.014	0.014	154,285
2022-05-24	0.016	0.016	0.014	0.014	0.014	628,500
2022-05-23	0.016	0.016	0.016	0.016	0.016	103,177
2022-05-20	0.016	0.016	0.016	0.016	0.016	0
2022-05-19	0.016	0.016	0.016	0.016	0.016	282,324
2022-05-18	0.016	0.016	0.016	0.016	0.016	20,571
2022-05-17	0.017	0.017	0.014	0.014	0.014	479,361
2022-05-16	0.017	0.017	0.017	0.017	0.017	0
2022-05-13	0.017	0.018	0.015	0.017	0.017	1,061,850
2022-05-12	0.016	0.016	0.015	0.015	0.015	51,428
2022-05-11	0.016	0.016	0.016	0.016	0.016	10,048
2022-05-10	0.016	0.016	0.016	0.016	0.015	87,631
2022-05-09	0.015	0.016	0.015	0.016	0.016	167,657
2022-05-06	0.015	0.015	0.015	0.015	0.015	0
2022-05-05	0.014	0.015	0.014	0.015	0.015	300,475
2022-05-04	0.018	0.018	0.014	0.014	0.014	609,133
2022-05-03	0.017	0.017	0.017	0.017	0.017	43,200
2022-05-02	0.018	0.018	0.018	0.018	0.018	0
2022-04-29	0.022	0.022	0.018	0.018	0.018	1,800,919
2022-04-28	0.022	0.022	0.021	0.021	0.020	233,765

← NewerPage 19 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.