Titanium Sands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.023	0.023	0.023	0.023	0.022	0
2022-04-26	0.022	0.023	0.022	0.023	0.022	120,331
2022-04-22	0.022	0.022	0.021	0.022	0.021	149,142
2022-04-21	0.022	0.022	0.022	0.022	0.021	725,288
2022-04-20	0.021	0.022	0.021	0.022	0.021	462,857
2022-04-19	0.022	0.022	0.021	0.021	0.020	144,391
2022-04-14	0.023	0.023	0.023	0.023	0.022	257,142
2022-04-13	0.022	0.024	0.022	0.024	0.023	147,432
2022-04-12	0.022	0.022	0.022	0.022	0.021	233,138
2022-04-11	0.021	0.021	0.021	0.021	0.020	151,082
2022-04-08	0.023	0.023	0.021	0.021	0.020	1,209,880
2022-04-07	0.024	0.024	0.024	0.024	0.023	0
2022-04-06	0.024	0.024	0.024	0.024	0.023	725,142
2022-04-05	0.022	0.023	0.022	0.023	0.022	151,518
2022-04-04	0.024	0.024	0.023	0.023	0.022	193,800
2022-04-01	0.023	0.024	0.022	0.024	0.023	536,683
2022-03-31	0.022	0.022	0.022	0.022	0.021	140,810
2022-03-30	0.023	0.023	0.023	0.023	0.022	445
2022-03-29	0.022	0.023	0.022	0.023	0.022	159,942
2022-03-28	0.023	0.023	0.023	0.023	0.022	241,155
2022-03-25	0.022	0.022	0.022	0.022	0.021	52,765
2022-03-24	0.021	0.022	0.020	0.022	0.021	346,079
2022-03-23	0.020	0.020	0.020	0.020	0.019	51,428
2022-03-22	0.021	0.021	0.020	0.020	0.019	212,915
2022-03-21	0.021	0.021	0.021	0.021	0.020	0
2022-03-18	0.021	0.021	0.021	0.021	0.020	77,768
2022-03-17	0.022	0.022	0.021	0.021	0.020	1,299,908
2022-03-16	0.023	0.023	0.023	0.023	0.022	0
2022-03-15	0.022	0.023	0.021	0.023	0.022	1,657,603
2022-03-14	0.022	0.022	0.022	0.022	0.021	256,320
2022-03-11	0.020	0.022	0.020	0.022	0.021	199,542
2022-03-10	0.022	0.023	0.021	0.021	0.020	39,085
2022-03-09	0.023	0.023	0.022	0.022	0.021	690,128
2022-03-08	0.023	0.023	0.022	0.022	0.021	260,468
2022-03-07	0.022	0.022	0.022	0.022	0.021	240,794
2022-03-04	0.026	0.026	0.022	0.022	0.021	336,264
2022-03-03	0.026	0.026	0.026	0.026	0.025	21,600
2022-03-02	0.023	0.026	0.023	0.026	0.025	571,680
2022-03-01	0.024	0.024	0.023	0.023	0.022	110,308
2022-02-28	0.023	0.023	0.023	0.023	0.022	487
2022-02-25	0.025	0.025	0.025	0.025	0.024	617,142
2022-02-24	0.025	0.025	0.025	0.025	0.024	30,857
2022-02-23	0.025	0.025	0.022	0.022	0.021	508,114
2022-02-22	0.027	0.027	0.024	0.026	0.025	318,744
2022-02-21	0.024	0.026	0.024	0.026	0.025	480,704
2022-02-18	0.024	0.024	0.024	0.024	0.023	304
2022-02-17	0.023	0.025	0.023	0.025	0.024	464,644
2022-02-16	0.024	0.024	0.024	0.024	0.023	64,456
2022-02-15	0.023	0.024	0.023	0.024	0.023	78,890
2022-02-14	0.024	0.025	0.023	0.023	0.022	1,831,924
2022-02-11	0.026	0.028	0.024	0.024	0.023	1,120,849
2022-02-10	0.024	0.024	0.024	0.024	0.023	0
2022-02-09	0.024	0.024	0.023	0.024	0.023	774,128
2022-02-08	0.021	0.024	0.021	0.024	0.023	221,834
2022-02-07	0.025	0.025	0.021	0.021	0.020	329,328
2022-02-04	0.025	0.025	0.025	0.025	0.024	0
2022-02-03	0.025	0.025	0.025	0.025	0.024	51,428
2022-02-02	0.025	0.025	0.025	0.025	0.024	322,507
2022-02-01	0.025	0.025	0.025	0.025	0.024	392,040
2022-01-31	0.025	0.025	0.024	0.025	0.024	617,142

← NewerPage 20 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.