Titanium Sands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	0.006	0.006	0.006	0.006	0.006	0
2025-05-26	0.006	0.006	0.006	0.006	0.006	0
2025-05-23	0.006	0.006	0.006	0.006	0.006	589,117
2025-05-22	0.007	0.007	0.006	0.006	0.006	34,502
2025-05-21	0.007	0.007	0.007	0.007	0.007	0
2025-05-20	0.007	0.007	0.007	0.007	0.007	5,000
2025-05-19	0.006	0.006	0.005	0.005	0.005	266,456
2025-05-16	0.007	0.007	0.006	0.006	0.006	27,302
2025-05-15	0.007	0.007	0.007	0.007	0.007	206,894
2025-05-14	0.007	0.007	0.007	0.007	0.007	50,000
2025-05-13	0.007	0.007	0.007	0.007	0.007	275,229
2025-05-12	0.007	0.007	0.006	0.007	0.007	384,800
2025-05-09	0.006	0.006	0.006	0.006	0.006	48,057
2025-05-08	0.007	0.007	0.006	0.007	0.007	1,279,819
2025-05-07	0.005	0.007	0.004	0.007	0.007	1,541,806
2025-05-06	0.006	0.006	0.006	0.006	0.006	43,000
2025-05-05	0.006	0.006	0.006	0.006	0.006	350,000
2025-05-02	0.006	0.007	0.006	0.007	0.007	671,849
2025-05-01	0.006	0.006	0.006	0.006	0.006	0
2025-04-30	0.006	0.006	0.006	0.006	0.006	0
2025-04-29	0.006	0.006	0.006	0.006	0.006	17,992
2025-04-28	0.006	0.006	0.005	0.006	0.006	60,357
2025-04-24	0.006	0.006	0.006	0.006	0.006	1,636
2025-04-23	0.006	0.006	0.006	0.006	0.006	2,636
2025-04-22	0.006	0.006	0.006	0.006	0.006	0
2025-04-17	0.006	0.006	0.006	0.006	0.006	333,400
2025-04-16	0.007	0.007	0.007	0.007	0.007	12,618
2025-04-15	0.006	0.007	0.006	0.006	0.006	1,016,273
2025-04-14	0.006	0.006	0.006	0.006	0.006	5,520
2025-04-11	0.006	0.006	0.006	0.006	0.006	45,275
2025-04-10	0.006	0.006	0.006	0.006	0.006	42,300
2025-04-09	0.006	0.006	0.006	0.006	0.006	377,233
2025-04-08	0.006	0.006	0.006	0.006	0.006	83,025
2025-04-07	0.007	0.007	0.006	0.006	0.006	667,192
2025-04-04	0.006	0.007	0.006	0.007	0.007	1,439,866
2025-04-03	0.006	0.006	0.006	0.006	0.006	381,980
2025-04-02	0.006	0.006	0.006	0.006	0.006	0
2025-04-01	0.006	0.006	0.006	0.006	0.006	0
2025-03-31	0.006	0.006	0.006	0.006	0.006	108,000
2025-03-28	0.006	0.006	0.006	0.006	0.006	606,367
2025-03-27	0.006	0.008	0.005	0.005	0.005	5,242,056
2025-03-26	0.005	0.005	0.005	0.005	0.005	117,763
2025-03-25	0.005	0.005	0.005	0.005	0.005	0
2025-03-24	0.005	0.005	0.005	0.005	0.005	0
2025-03-21	0.005	0.005	0.005	0.005	0.005	0
2025-03-20	0.005	0.005	0.004	0.005	0.005	260,365
2025-03-19	0.004	0.004	0.004	0.004	0.004	1,278,338
2025-03-18	0.005	0.005	0.005	0.005	0.005	4,200
2025-03-17	0.005	0.005	0.005	0.005	0.005	102,009
2025-03-14	0.005	0.005	0.005	0.005	0.005	0
2025-03-13	0.005	0.005	0.005	0.005	0.005	39,333
2025-03-12	0.004	0.004	0.004	0.004	0.004	337,514
2025-03-11	0.005	0.005	0.005	0.005	0.005	40,000
2025-03-10	0.004	0.005	0.004	0.005	0.005	1,865,838
2025-03-07	0.004	0.004	0.004	0.004	0.004	112,982
2025-03-06	0.005	0.005	0.005	0.005	0.005	30,000
2025-03-05	0.005	0.005	0.005	0.005	0.005	0
2025-03-04	0.005	0.005	0.005	0.005	0.005	0
2025-03-03	0.005	0.005	0.005	0.005	0.005	0
2025-02-28	0.005	0.005	0.005	0.005	0.005	0

← NewerPage 7 of 22 · 1,272 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.