Tetratherix Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.060 | 6.160 | 5.900 | 6.060 | 6.060 | 16,066 |
| 2026-10-15 | 6.130 | 6.380 | 5.830 | 6.060 | 6.060 | 23,778 |
| 2026-10-14 | 6.150 | 6.150 | 5.930 | 6.150 | 6.150 | 21,843 |
| 2026-10-13 | 6.490 | 6.490 | 6.120 | 6.190 | 6.190 | 8,339 |
| 2026-10-12 | 6.360 | 6.650 | 6.360 | 6.410 | 6.410 | 10,161 |
| 2026-10-09 | 6.700 | 6.750 | 6.340 | 6.340 | 6.340 | 14,377 |
| 2026-10-08 | 6.630 | 6.750 | 6.500 | 6.750 | 6.750 | 17,028 |
| 2026-10-07 | 6.730 | 6.750 | 6.530 | 6.630 | 6.630 | 25,791 |
| 2026-10-06 | 6.700 | 6.750 | 6.480 | 6.740 | 6.740 | 29,867 |
| 2026-10-05 | 6.530 | 6.600 | 6.140 | 6.380 | 6.380 | 13,929 |
| 2026-10-02 | 6.400 | 6.450 | 6.310 | 6.450 | 6.450 | 4,039 |
| 2026-10-01 | 6.340 | 6.380 | 6.110 | 6.380 | 6.380 | 9,528 |
| 2026-09-30 | 6.100 | 6.300 | 6.100 | 6.300 | 6.300 | 11,754 |
| 2026-09-29 | 5.970 | 6.030 | 5.890 | 5.920 | 5.920 | 3,656 |
| 2026-09-28 | 6.300 | 6.300 | 5.820 | 5.960 | 5.960 | 28,450 |
| 2026-09-25 | 6.305 | 6.390 | 6.200 | 6.200 | 6.200 | 13,388 |
| 2026-09-24 | 6.440 | 6.690 | 6.140 | 6.400 | 6.400 | 54,087 |
| 2026-09-23 | 6.400 | 6.700 | 6.180 | 6.370 | 6.370 | 26,459 |
| 2026-09-22 | 6.460 | 6.460 | 6.050 | 6.340 | 6.340 | 19,986 |
| 2026-09-21 | 6.600 | 6.600 | 6.050 | 6.200 | 6.200 | 17,207 |
| 2026-09-18 | 6.250 | 6.620 | 6.250 | 6.600 | 6.600 | 15,148 |
| 2026-09-17 | 6.560 | 6.700 | 6.010 | 6.250 | 6.250 | 45,326 |
| 2026-09-16 | 6.530 | 6.630 | 6.450 | 6.510 | 6.510 | 1,928 |
| 2026-09-15 | 6.510 | 6.640 | 6.310 | 6.340 | 6.340 | 23,274 |
| 2026-09-14 | 6.940 | 6.940 | 6.500 | 6.510 | 6.510 | 26,057 |
| 2026-09-11 | 6.960 | 6.960 | 6.810 | 6.940 | 6.940 | 9,844 |
| 2026-09-10 | 7.330 | 7.330 | 6.770 | 6.920 | 6.920 | 30,018 |
| 2026-09-09 | 7.250 | 7.470 | 7.150 | 7.310 | 7.310 | 19,486 |
| 2026-09-08 | 7.190 | 7.230 | 7.030 | 7.180 | 7.180 | 16,746 |
| 2026-09-07 | 7.210 | 7.210 | 6.810 | 7.125 | 7.125 | 34,935 |
| 2026-09-04 | 7.250 | 7.400 | 7.060 | 7.070 | 7.070 | 37,250 |
| 2026-09-03 | 7.180 | 7.250 | 7.060 | 7.060 | 7.060 | 39,731 |
| 2026-09-02 | 7.310 | 7.340 | 6.990 | 7.200 | 7.200 | 30,015 |
| 2026-09-01 | 7.160 | 7.340 | 6.830 | 7.190 | 7.190 | 23,975 |
| 2026-08-31 | 7.050 | 7.340 | 6.750 | 7.150 | 7.150 | 59,389 |
| 2026-08-28 | 6.440 | 6.940 | 6.440 | 6.930 | 6.930 | 40,442 |
| 2026-08-27 | 6.630 | 6.640 | 6.220 | 6.430 | 6.430 | 22,439 |
| 2026-08-26 | 6.740 | 6.900 | 6.600 | 6.620 | 6.620 | 29,715 |
| 2026-08-25 | 6.400 | 6.940 | 6.180 | 6.740 | 6.740 | 63,244 |
| 2026-08-24 | 6.160 | 6.450 | 6.160 | 6.200 | 6.200 | 20,356 |
| 2026-08-21 | 6.110 | 6.290 | 6.110 | 6.200 | 6.200 | 13,904 |
| 2026-08-20 | 5.890 | 6.290 | 5.890 | 6.100 | 6.100 | 18,732 |
| 2026-08-19 | 6.060 | 6.260 | 5.800 | 5.850 | 5.850 | 13,839 |
| 2026-08-18 | 6.020 | 6.210 | 5.870 | 6.040 | 6.040 | 25,943 |
| 2026-08-17 | 6.750 | 6.800 | 6.010 | 6.020 | 6.020 | 64,085 |
| 2026-08-14 | 6.720 | 6.880 | 6.500 | 6.670 | 6.670 | 6,162 |
| 2026-08-13 | 7.000 | 7.050 | 6.500 | 6.500 | 6.500 | 16,699 |
| 2026-08-12 | 7.370 | 7.400 | 7.090 | 7.100 | 7.100 | 20,866 |
| 2026-08-11 | 7.580 | 7.650 | 7.180 | 7.320 | 7.320 | 25,672 |
| 2026-08-10 | 7.740 | 7.830 | 7.500 | 7.520 | 7.520 | 22,369 |
| 2026-08-07 | 7.660 | 7.770 | 7.570 | 7.700 | 7.700 | 19,051 |
| 2026-08-06 | 7.880 | 7.880 | 7.140 | 7.540 | 7.540 | 23,910 |
| 2026-08-05 | 7.300 | 7.655 | 7.170 | 7.450 | 7.450 | 25,193 |
| 2026-08-04 | 7.890 | 7.990 | 7.000 | 7.300 | 7.300 | 52,506 |
| 2026-08-03 | 7.500 | 8.080 | 7.430 | 7.700 | 7.700 | 83,812 |
| 2026-07-31 | 7.490 | 7.570 | 7.330 | 7.450 | 7.450 | 36,497 |
| 2026-07-30 | 7.580 | 7.580 | 7.210 | 7.400 | 7.400 | 11,890 |
| 2026-07-29 | 7.510 | 7.700 | 7.400 | 7.550 | 7.550 | 57,444 |
| 2026-07-28 | 7.090 | 7.400 | 6.790 | 7.400 | 7.400 | 27,214 |
| 2026-07-27 | 7.120 | 7.200 | 6.890 | 7.070 | 7.070 | 6,303 |
Page 1 of 2 · 65 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.