Tetratherix Limited (ASX:TTX)
Australia
· Delayed Price · Currency is AUD 3.880
-0.090 (-2.27%)
At close: Mar 6, 2026
Tetratherix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.99 | 3.99 | 3.85 | 3.88 | 3.88 | -2.27% | 4,759 |
| Mar 5, 2026 | 3.92 | 3.97 | 3.81 | 3.97 | 3.97 | 3.66% | 8,833 |
| Mar 4, 2026 | 3.92 | 3.92 | 3.83 | 3.83 | 3.83 | -1.79% | 318 |
| Mar 3, 2026 | 3.99 | 3.99 | 3.80 | 3.90 | 3.90 | -2.26% | 7,832 |
| Mar 2, 2026 | 4.00 | 4.05 | 3.95 | 3.99 | 3.99 | 3.10% | 11,705 |
| Feb 27, 2026 | 3.97 | 3.97 | 3.86 | 3.87 | 3.87 | -2.52% | 1,480 |
| Feb 26, 2026 | 3.94 | 4.00 | 3.94 | 3.97 | 3.97 | 3.39% | 4,294 |
| Feb 25, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 1.05% | 32 |
| Feb 24, 2026 | 3.97 | 3.97 | 3.78 | 3.80 | 3.80 | -4.28% | 10,997 |
| Feb 23, 2026 | 3.82 | 3.99 | 3.82 | 3.97 | 3.97 | 5.03% | 1,579 |
| Feb 20, 2026 | 3.89 | 3.89 | 3.78 | 3.78 | 3.78 | -0.26% | 6,588 |
| Feb 19, 2026 | 3.90 | 3.91 | 3.78 | 3.79 | 3.79 | -2.82% | 6,849 |
| Feb 18, 2026 | 3.90 | 3.90 | 3.85 | 3.90 | 3.90 | 0.52% | 6,825 |
| Feb 17, 2026 | 3.62 | 3.90 | 3.62 | 3.88 | 3.88 | 7.18% | 8,855 |
| Feb 16, 2026 | 3.82 | 3.82 | 3.62 | 3.62 | 3.62 | -2.16% | 678 |
| Feb 13, 2026 | 3.74 | 3.75 | 3.70 | 3.70 | 3.70 | -1.07% | 1,412 |
| Feb 12, 2026 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -1.32% | 3,249 |
| Feb 11, 2026 | 3.77 | 3.79 | 3.75 | 3.79 | 3.79 | - | 566 |
| Feb 9, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.43% | 505 |
| Feb 6, 2026 | 3.80 | 3.80 | 3.44 | 3.70 | 3.70 | -2.63% | 7,092 |
| Feb 5, 2026 | 4.01 | 4.01 | 3.80 | 3.80 | 3.80 | -5.71% | 16,288 |
| Feb 4, 2026 | 4.00 | 4.05 | 3.90 | 4.03 | 4.03 | 0.75% | 10,874 |
| Feb 3, 2026 | 4.00 | 4.10 | 3.98 | 4.00 | 4.00 | 0.50% | 5,008 |
| Feb 2, 2026 | 3.99 | 4.08 | 3.89 | 3.98 | 3.98 | -0.25% | 17,858 |
| Jan 30, 2026 | 4.10 | 4.10 | 3.92 | 3.99 | 3.99 | 1.53% | 17,530 |
| Jan 29, 2026 | 3.89 | 3.95 | 3.88 | 3.93 | 3.93 | 2.61% | 8,882 |
| Jan 28, 2026 | 3.83 | 4.10 | 3.82 | 3.83 | 3.83 | - | 6,699 |
| Jan 27, 2026 | 3.82 | 4.00 | 3.80 | 3.83 | 3.83 | 0.79% | 18,794 |
| Jan 23, 2026 | 3.65 | 3.87 | 3.65 | 3.80 | 3.80 | 10.14% | 6,091 |
| Jan 22, 2026 | 3.70 | 3.72 | 3.45 | 3.45 | 3.45 | -1.15% | 7,540 |
| Jan 21, 2026 | 3.50 | 3.50 | 3.48 | 3.49 | 3.49 | 0.29% | 626 |
| Jan 20, 2026 | 3.29 | 3.63 | 3.29 | 3.48 | 3.48 | 6.10% | 5,943 |
| Jan 19, 2026 | 3.55 | 3.58 | 3.28 | 3.28 | 3.28 | -3.53% | 34,457 |
| Jan 16, 2026 | 3.40 | 3.45 | 3.37 | 3.40 | 3.40 | 0.29% | 5,257 |
| Jan 15, 2026 | 3.40 | 3.40 | 3.35 | 3.39 | 3.39 | - | 3,989 |
| Jan 14, 2026 | 3.39 | 3.40 | 3.37 | 3.39 | 3.39 | 0.89% | 1,984 |
| Jan 13, 2026 | 3.39 | 3.50 | 3.36 | 3.36 | 3.36 | 3.38% | 7,091 |
| Jan 12, 2026 | 3.23 | 3.25 | 3.09 | 3.25 | 3.25 | 0.93% | 6,335 |
| Jan 9, 2026 | 3.26 | 3.29 | 3.22 | 3.22 | 3.22 | -0.92% | 12,287 |
| Jan 8, 2026 | 3.26 | 3.40 | 3.20 | 3.25 | 3.25 | -1.52% | 23,409 |
| Jan 7, 2026 | 3.45 | 3.45 | 3.18 | 3.30 | 3.30 | -0.60% | 44,554 |
| Jan 6, 2026 | 3.30 | 3.32 | 3.25 | 3.32 | 3.32 | 2.15% | 2,253 |
| Jan 5, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.52% | 7,084 |
| Jan 2, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 629 |
| Dec 30, 2025 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | -1.80% | 270 |
| Dec 29, 2025 | 3.32 | 3.44 | 3.28 | 3.34 | 3.34 | 0.91% | 1,406 |
| Dec 24, 2025 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | 1.53% | 107 |
| Dec 23, 2025 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | -2.98% | 2,188 |
| Dec 22, 2025 | 3.36 | 3.64 | 3.25 | 3.36 | 3.36 | 0.30% | 15,305 |
| Dec 19, 2025 | 3.37 | 3.37 | 3.32 | 3.35 | 3.35 | -0.30% | 14,381 |
| Dec 18, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -0.88% | 11,851 |
| Dec 17, 2025 | 3.45 | 3.45 | 3.39 | 3.39 | 3.39 | -0.29% | 9,814 |
| Dec 16, 2025 | 3.51 | 3.56 | 3.40 | 3.40 | 3.40 | 1.49% | 40,276 |
| Dec 15, 2025 | 3.50 | 3.50 | 3.24 | 3.35 | 3.35 | -4.01% | 11,815 |
| Dec 12, 2025 | 3.75 | 3.78 | 3.49 | 3.49 | 3.49 | -3.86% | 18,456 |
| Dec 11, 2025 | 3.84 | 3.89 | 3.63 | 3.63 | 3.63 | -2.42% | 2,974 |
| Dec 10, 2025 | 3.81 | 3.81 | 3.72 | 3.72 | 3.72 | - | 1,733 |
| Dec 9, 2025 | 3.80 | 3.82 | 3.72 | 3.72 | 3.72 | -2.11% | 9,339 |
| Dec 8, 2025 | 3.81 | 3.91 | 3.75 | 3.80 | 3.80 | 2.15% | 8,011 |
| Dec 5, 2025 | 3.95 | 3.95 | 3.70 | 3.72 | 3.72 | -5.82% | 14,305 |
| Dec 4, 2025 | 3.95 | 3.95 | 3.94 | 3.95 | 3.95 | - | 1,694 |
| Dec 3, 2025 | 4.08 | 4.12 | 3.95 | 3.95 | 3.95 | - | 1,749 |
| Dec 2, 2025 | 3.99 | 4.23 | 3.89 | 3.95 | 3.95 | -3.89% | 3,407 |
| Dec 1, 2025 | 3.89 | 4.24 | 3.89 | 4.11 | 4.11 | 6.75% | 7,986 |
| Nov 28, 2025 | 3.89 | 3.89 | 3.81 | 3.85 | 3.85 | -0.52% | 15,223 |
| Nov 27, 2025 | 3.93 | 3.93 | 3.87 | 3.87 | 3.87 | -0.77% | 258 |
| Nov 26, 2025 | 3.89 | 3.92 | 3.85 | 3.90 | 3.90 | -2.26% | 8,703 |
| Nov 25, 2025 | 3.99 | 4.14 | 3.99 | 3.99 | 3.99 | - | 2,769 |
| Nov 24, 2025 | 4.09 | 4.09 | 3.86 | 3.99 | 3.99 | - | 3,242 |
| Nov 21, 2025 | 3.93 | 4.07 | 3.85 | 3.99 | 3.99 | 2.31% | 2,861 |
| Nov 19, 2025 | 4.09 | 4.09 | 3.88 | 3.90 | 3.90 | -3.47% | 1,929 |
| Nov 18, 2025 | 4.10 | 4.18 | 3.90 | 4.04 | 4.04 | 4.12% | 1,326 |
| Nov 17, 2025 | 4.00 | 4.02 | 3.88 | 3.88 | 3.88 | -2.76% | 13,816 |
| Nov 14, 2025 | 4.00 | 4.35 | 3.98 | 3.99 | 3.99 | 0.25% | 24,015 |
| Nov 13, 2025 | 4.05 | 4.05 | 3.98 | 3.98 | 3.98 | -0.50% | 10,119 |
| Nov 12, 2025 | 4.00 | 4.04 | 3.99 | 4.00 | 4.00 | -0.99% | 7,883 |
| Nov 11, 2025 | 4.24 | 4.24 | 4.00 | 4.04 | 4.04 | -3.81% | 3,711 |
| Nov 10, 2025 | 4.01 | 4.20 | 3.99 | 4.20 | 4.20 | 5.26% | 1,576 |
| Nov 7, 2025 | 4.40 | 4.56 | 3.99 | 3.99 | 3.99 | -7.21% | 31,402 |
| Nov 6, 2025 | 4.40 | 4.40 | 4.26 | 4.30 | 4.30 | -2.27% | 4,748 |
| Nov 5, 2025 | 4.38 | 4.77 | 4.38 | 4.40 | 4.40 | 2.56% | 3,849 |
| Nov 3, 2025 | 4.30 | 4.35 | 4.26 | 4.29 | 4.29 | -0.46% | 16,809 |
| Oct 31, 2025 | 4.40 | 4.40 | 4.30 | 4.31 | 4.31 | -2.05% | 7,187 |
| Oct 30, 2025 | 4.41 | 4.41 | 4.38 | 4.40 | 4.40 | 0.69% | 1,485 |
| Oct 29, 2025 | 4.52 | 4.52 | 4.37 | 4.37 | 4.37 | -2.89% | 3,977 |
| Oct 28, 2025 | 4.61 | 4.61 | 4.50 | 4.50 | 4.50 | -1.10% | 3,654 |
| Oct 27, 2025 | 4.35 | 4.73 | 4.35 | 4.55 | 4.55 | 1.11% | 8,484 |
| Oct 24, 2025 | 4.60 | 4.70 | 4.38 | 4.50 | 4.50 | -2.17% | 3,756 |
| Oct 23, 2025 | 4.51 | 4.66 | 4.35 | 4.60 | 4.60 | -1.08% | 3,703 |
| Oct 22, 2025 | 4.70 | 4.80 | 4.35 | 4.65 | 4.65 | -1.48% | 12,291 |
| Oct 21, 2025 | 5.16 | 5.16 | 4.71 | 4.72 | 4.72 | -7.63% | 9,890 |
| Oct 20, 2025 | 5.16 | 5.29 | 5.11 | 5.11 | 5.11 | - | 8,484 |
| Oct 17, 2025 | 5.36 | 5.37 | 5.01 | 5.11 | 5.11 | -3.58% | 14,578 |
| Oct 16, 2025 | 4.67 | 5.34 | 4.57 | 5.30 | 5.30 | 15.22% | 35,451 |
| Oct 15, 2025 | 4.25 | 4.60 | 4.25 | 4.60 | 4.60 | 6.73% | 14,251 |
| Oct 14, 2025 | 4.24 | 4.44 | 4.24 | 4.31 | 4.31 | 3.11% | 6,430 |
| Oct 13, 2025 | 4.11 | 4.24 | 4.10 | 4.18 | 4.18 | 2.45% | 9,315 |
| Oct 10, 2025 | 4.12 | 4.12 | 4.07 | 4.08 | 4.08 | -0.49% | 4,530 |
| Oct 9, 2025 | 4.11 | 4.12 | 4.10 | 4.10 | 4.10 | - | 6,093 |
| Oct 8, 2025 | 4.24 | 4.24 | 4.10 | 4.10 | 4.10 | -0.49% | 2,266 |