Tetratherix Limited (ASX:TTX)
Australia
· Delayed Price · Currency is AUD 4.720
+0.020 (0.43%)
Apr 29, 2026, 3:36 PM AEST
Tetratherix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.78 | 4.80 | 4.70 | 4.70 | 4.70 | -0.21% | 1,841 |
| Apr 27, 2026 | 4.75 | 4.75 | 4.70 | 4.71 | 4.71 | -0.42% | 299 |
| Apr 24, 2026 | 4.69 | 4.73 | 4.69 | 4.73 | 4.73 | 1.28% | 1,455 |
| Apr 23, 2026 | 4.80 | 4.80 | 4.52 | 4.67 | 4.67 | -2.30% | 13,190 |
| Apr 22, 2026 | 4.78 | 4.89 | 4.78 | 4.78 | 4.78 | 1.70% | 1,786 |
| Apr 21, 2026 | 5.06 | 5.06 | 4.68 | 4.70 | 4.70 | -7.48% | 2,119 |
| Apr 20, 2026 | 5.08 | 5.08 | 5.00 | 5.08 | 5.08 | 3.25% | 2,957 |
| Apr 17, 2026 | 4.96 | 5.00 | 4.92 | 4.92 | 4.92 | -0.81% | 6,455 |
| Apr 16, 2026 | 5.08 | 5.08 | 4.95 | 4.96 | 4.96 | -2.36% | 1,287 |
| Apr 15, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -2.68% | 7,768 |
| Apr 14, 2026 | 5.08 | 5.22 | 5.08 | 5.22 | 5.22 | 2.96% | 6,477 |
| Apr 13, 2026 | 5.00 | 5.08 | 4.97 | 5.07 | 5.07 | 2.63% | 3,230 |
| Apr 10, 2026 | 4.60 | 4.96 | 4.60 | 4.94 | 4.94 | 5.11% | 2,994 |
| Apr 9, 2026 | 4.50 | 4.75 | 4.50 | 4.70 | 4.70 | 9.30% | 4,702 |
| Apr 8, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | 0.47% | 4 |
| Apr 7, 2026 | 4.47 | 4.47 | 4.28 | 4.28 | 4.28 | -1.38% | 551 |
| Apr 2, 2026 | 4.25 | 4.34 | 4.21 | 4.34 | 4.34 | 3.09% | 496 |
| Apr 1, 2026 | 4.25 | 4.25 | 4.21 | 4.21 | 4.21 | 2.18% | 906 |
| Mar 31, 2026 | 4.15 | 4.15 | 4.05 | 4.12 | 4.12 | -0.72% | 12,449 |
| Mar 30, 2026 | 4.32 | 4.38 | 4.15 | 4.15 | 4.15 | -3.71% | 13,804 |
| Mar 27, 2026 | 4.64 | 4.80 | 4.30 | 4.31 | 4.31 | -6.71% | 16,988 |
| Mar 26, 2026 | 4.68 | 4.75 | 4.62 | 4.62 | 4.62 | -1.28% | 8,896 |
| Mar 25, 2026 | 4.89 | 4.89 | 4.68 | 4.68 | 4.68 | -0.64% | 3,340 |
| Mar 24, 2026 | 4.74 | 4.77 | 4.70 | 4.71 | 4.71 | -0.63% | 4,327 |
| Mar 23, 2026 | 4.82 | 4.90 | 4.71 | 4.74 | 4.74 | -1.66% | 7,518 |
| Mar 20, 2026 | 4.90 | 4.90 | 4.70 | 4.82 | 4.82 | 2.99% | 15,170 |
| Mar 19, 2026 | 4.52 | 4.70 | 4.52 | 4.68 | 4.68 | -1.89% | 21,973 |
| Mar 18, 2026 | 5.79 | 5.80 | 4.40 | 4.77 | 4.77 | -14.82% | 82,475 |
| Mar 17, 2026 | 5.16 | 5.78 | 5.16 | 5.60 | 5.60 | 10.02% | 36,449 |
| Mar 16, 2026 | 4.60 | 5.75 | 4.60 | 5.09 | 5.09 | 22.36% | 93,224 |
| Mar 13, 2026 | 4.00 | 4.22 | 4.00 | 4.16 | 4.16 | 4.52% | 20,231 |
| Mar 12, 2026 | 3.93 | 4.00 | 3.93 | 3.98 | 3.98 | 0.89% | 6,358 |
| Mar 11, 2026 | 4.05 | 4.05 | 3.84 | 3.95 | 3.95 | -1.38% | 1,510 |
| Mar 10, 2026 | 3.98 | 4.10 | 3.83 | 4.00 | 4.00 | 4.99% | 10,084 |
| Mar 9, 2026 | 3.99 | 3.99 | 3.81 | 3.81 | 3.81 | -1.80% | 5,681 |
| 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 |