Titanium Sands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.023	0.023	0.023	0.023	0.022	304,675
2022-01-27	0.022	0.024	0.022	0.022	0.021	706,063
2022-01-25	0.023	0.024	0.020	0.022	0.021	604,936
2022-01-24	0.025	0.025	0.023	0.023	0.022	598,441
2022-01-21	0.026	0.026	0.025	0.025	0.024	52,673
2022-01-20	0.025	0.026	0.025	0.025	0.024	269,959
2022-01-19	0.026	0.026	0.024	0.024	0.023	1,716,606
2022-01-18	0.026	0.027	0.024	0.025	0.024	2,988,771
2022-01-17	0.026	0.026	0.024	0.025	0.024	1,702,740
2022-01-14	0.022	0.025	0.022	0.025	0.024	192,837
2022-01-13	0.025	0.025	0.023	0.023	0.022	1,372,727
2022-01-12	0.024	0.025	0.024	0.024	0.023	2,165,393
2022-01-11	0.025	0.025	0.021	0.023	0.022	7,740,247
2022-01-10	0.023	0.023	0.023	0.023	0.022	733,314
2022-01-07	0.022	0.023	0.022	0.022	0.021	1,526,210
2022-01-06	0.023	0.023	0.022	0.022	0.021	6,920,644
2022-01-05	0.023	0.023	0.023	0.023	0.022	6,170,637
2022-01-04	0.023	0.023	0.022	0.023	0.022	488,043
2021-12-31	0.030	0.030	0.030	0.030	0.029	0
2021-12-30	0.030	0.030	0.030	0.030	0.029	0
2021-12-29	0.030	0.030	0.030	0.030	0.029	0
2021-12-24	0.030	0.030	0.030	0.030	0.029	0
2021-12-23	0.030	0.030	0.030	0.030	0.029	0
2021-12-22	0.030	0.030	0.030	0.030	0.029	0
2021-12-21	0.030	0.030	0.030	0.030	0.029	0
2021-12-20	0.030	0.030	0.030	0.030	0.029	0
2021-12-17	0.030	0.030	0.030	0.030	0.029	0
2021-12-16	0.030	0.030	0.030	0.030	0.029	0
2021-12-15	0.030	0.030	0.030	0.030	0.029	0
2021-12-14	0.030	0.030	0.030	0.030	0.029	0
2021-12-13	0.030	0.030	0.030	0.030	0.029	0
2021-12-10	0.030	0.030	0.030	0.030	0.029	0
2021-12-09	0.030	0.030	0.030	0.030	0.029	0
2021-12-08	0.030	0.030	0.030	0.030	0.029	0
2021-12-07	0.030	0.030	0.030	0.030	0.029	0
2021-12-06	0.030	0.030	0.030	0.030	0.029	0
2021-12-03	0.030	0.030	0.030	0.030	0.029	0
2021-12-02	0.030	0.030	0.030	0.030	0.029	0
2021-12-01	0.030	0.030	0.030	0.030	0.029	0
2021-11-30	0.030	0.030	0.030	0.030	0.029	0
2021-11-29	0.030	0.030	0.030	0.030	0.029	0
2021-11-26	0.030	0.030	0.030	0.030	0.029	0
2021-11-25	0.030	0.030	0.030	0.030	0.029	0
2021-11-24	0.030	0.030	0.030	0.030	0.029	0
2021-11-23	0.030	0.030	0.030	0.030	0.029	0
2021-11-22	0.030	0.030	0.030	0.030	0.029	0
2021-11-19	0.030	0.030	0.030	0.030	0.029	0
2021-11-18	0.030	0.030	0.030	0.030	0.029	0
2021-11-17	0.030	0.030	0.030	0.030	0.029	0
2021-11-16	0.030	0.030	0.030	0.030	0.029	0
2021-11-15	0.030	0.030	0.030	0.030	0.029	0
2021-11-12	0.030	0.030	0.030	0.030	0.029	0
2021-11-11	0.030	0.030	0.030	0.030	0.029	0
2021-11-10	0.030	0.030	0.030	0.030	0.029	0
2021-11-09	0.030	0.030	0.030	0.030	0.029	0
2021-11-08	0.030	0.030	0.030	0.030	0.029	0
2021-11-05	0.030	0.030	0.030	0.030	0.029	0
2021-11-04	0.030	0.030	0.030	0.030	0.029	0
2021-11-03	0.030	0.030	0.030	0.030	0.029	0
2021-11-02	0.030	0.030	0.030	0.030	0.029	0

← NewerPage 21 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.