Titanium Sands Limited (TSL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0070

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

11 Jun 2023 - 11 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Jun 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,593,490
07 Jun 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
06 Jun 2024	0.0060	0.0070	0.0060	0.0070	0.0070	789,800
05 Jun 2024	0.0060	0.0060	0.0060	0.0060	0.0060	650,644
04 Jun 2024	0.0070	0.0070	0.0060	0.0060	0.0060	423,592
03 Jun 2024	0.0060	0.0060	0.0060	0.0060	0.0060	300,023
31 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
30 May 2024	0.0060	0.0070	0.0060	0.0070	0.0070	2,899,990
29 May 2024	0.0060	0.0060	0.0050	0.0050	0.0050	6,252,269
28 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	466,602
27 May 2024	0.0060	0.0060	0.0050	0.0060	0.0060	106,423
24 May 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,631,323
23 May 2024	0.0060	0.0060	0.0055	0.0055	0.0055	1,209,939
22 May 2024	0.0060	0.0070	0.0060	0.0070	0.0070	447,680
21 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,102,849
20 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	5,366,384
17 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	971,905
16 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,505,221
15 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
14 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
13 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	16
10 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	32,375
09 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
08 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
07 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	30,448
06 May 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,006,187
03 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	660,213
02 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	500,000
01 May 2024	0.0080	0.0080	0.0070	0.0070	0.0070	5,715,657
30 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
29 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	552,347
26 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,040,000
24 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	145,720
23 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	57,000
18 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,380
17 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	33,304
15 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
11 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	64,981
10 Apr 2024	0.0090	0.0090	0.0080	0.0090	0.0090	1,650,461
09 Apr 2024	0.0100	0.0100	0.0090	0.0100	0.0100	296,948
08 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
05 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Apr 2024	0.0080	0.0120	0.0080	0.0110	0.0110	1,141,279
03 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
02 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	571,991
28 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,329,757
27 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,475,000
26 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
25 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	8,673
22 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	241,327
21 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	64,479
20 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25
19 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	80,000
15 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	580,690
14 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	25,990
13 Mar 2024	0.0090	0.0090	0.0070	0.0080	0.0080	355,639
12 Mar 2024	0.0090	0.0090	0.0080	0.0080	0.0080	206,637
11 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	44,330
08 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1
07 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	31,889
06 Mar 2024	0.0070	0.0090	0.0070	0.0090	0.0090	188,080
05 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
04 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	452
01 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	577,814
29 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	133,379
23 Feb 2024	0.0090	0.0100	0.0080	0.0100	0.0100	1,517,181
22 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	180,002
21 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,783,283
20 Feb 2024	0.0100	0.0100	0.0090	0.0100	0.0100	47,149
19 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,058,762
16 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	117
15 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	361,892
14 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1
13 Feb 2024	0.0090	0.0100	0.0090	0.0090	0.0090	114,165
12 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	556,572
09 Feb 2024	0.0090	0.0110	0.0090	0.0110	0.0110	204,997
08 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	117,004
07 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	678,800
06 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
05 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	90
02 Feb 2024	0.0100	0.0120	0.0100	0.0110	0.0110	540,128
01 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11
31 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	296,963
30 Jan 2024	0.0100	0.0100	0.0090	0.0100	0.0100	3,149,355
29 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	51,134
25 Jan 2024	0.0110	0.0110	0.0100	0.0110	0.0110	154,801
24 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
23 Jan 2024	0.0120	0.0120	0.0110	0.0120	0.0120	612,628
22 Jan 2024	0.0130	0.0130	0.0110	0.0120	0.0120	666,151
19 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	317
18 Jan 2024	0.0130	0.0130	0.0110	0.0130	0.0130	418,011
17 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,785.48-2.09(-0.02%)

NZD/USD0.6133+0.0004(+0.07%)

ALL ORDS8,005.90-106.90(-1.32%)

OIL77.84+0.10(+0.13%)

GOLD2,319.70-7.30(-0.31%)

Titanium Sands Limited (TSL.AX)

NZX 50
11,785.48
-2.09(-0.02%)

NZD/USD
0.6133
+0.0004(+0.07%)

ALL ORDS
8,005.90
-106.90(-1.32%)

OIL
77.84
+0.10(+0.13%)

GOLD
2,319.70
-7.30(-0.31%)