Tetratherix Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.120 | 7.200 | 6.890 | 7.070 | 7.070 | 6,303 |
| 2026-07-24 | 7.100 | 7.200 | 6.800 | 7.110 | 7.110 | 15,622 |
| 2026-07-23 | 6.650 | 7.100 | 6.650 | 7.100 | 7.100 | 23,502 |
| 2026-07-22 | 6.850 | 6.860 | 6.650 | 6.650 | 6.650 | 21,213 |
| 2026-07-21 | 6.760 | 6.760 | 6.580 | 6.750 | 6.750 | 8,581 |
| 2026-07-20 | 6.800 | 6.890 | 6.670 | 6.710 | 6.710 | 18,243 |
| 2026-07-17 | 6.710 | 6.790 | 6.630 | 6.750 | 6.750 | 6,582 |
| 2026-07-16 | 7.150 | 7.260 | 6.660 | 6.810 | 6.810 | 18,728 |
| 2026-07-15 | 6.550 | 7.150 | 6.550 | 7.020 | 7.020 | 12,205 |
| 2026-07-14 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 3,162 |
| 2026-07-13 | 6.440 | 6.670 | 6.370 | 6.600 | 6.600 | 33,281 |
| 2026-07-10 | 6.440 | 6.440 | 6.250 | 6.250 | 6.250 | 9,946 |
| 2026-07-09 | 6.200 | 6.300 | 6.200 | 6.290 | 6.290 | 15,391 |
| 2026-07-08 | 6.600 | 6.740 | 6.130 | 6.130 | 6.130 | 17,834 |
| 2026-07-07 | 5.900 | 6.600 | 5.830 | 6.450 | 6.450 | 32,862 |
| 2026-07-06 | 5.860 | 6.000 | 5.800 | 5.880 | 5.880 | 7,218 |
| 2026-07-03 | 5.900 | 5.990 | 5.850 | 5.850 | 5.850 | 6,553 |
| 2026-07-02 | 5.940 | 5.950 | 5.850 | 5.890 | 5.890 | 17,711 |
| 2026-07-01 | 6.000 | 6.050 | 5.850 | 5.920 | 5.920 | 12,395 |
| 2026-06-30 | 6.250 | 6.270 | 5.900 | 6.000 | 6.000 | 24,673 |
| 2026-06-29 | 6.260 | 6.270 | 6.195 | 6.250 | 6.250 | 8,287 |
| 2026-06-26 | 6.300 | 6.490 | 6.050 | 6.120 | 6.120 | 12,439 |
| 2026-06-25 | 6.320 | 6.500 | 6.210 | 6.210 | 6.210 | 7,527 |
| 2026-06-24 | 6.030 | 6.240 | 6.030 | 6.150 | 6.150 | 6,431 |
| 2026-06-23 | 5.920 | 6.000 | 5.885 | 6.000 | 6.000 | 30,363 |
| 2026-06-22 | 5.920 | 5.920 | 5.850 | 5.920 | 5.920 | 2,318 |
| 2026-06-19 | 5.930 | 5.930 | 5.920 | 5.920 | 5.920 | 1,069 |
| 2026-06-18 | 5.900 | 6.000 | 5.750 | 6.000 | 6.000 | 25,158 |
| 2026-06-17 | 5.700 | 5.960 | 5.670 | 5.900 | 5.900 | 10,234 |
| 2026-06-16 | 6.000 | 6.000 | 5.630 | 5.630 | 5.630 | 12,816 |
| 2026-06-15 | 6.000 | 6.000 | 5.850 | 5.900 | 5.900 | 38,947 |
| 2026-06-12 | 5.400 | 6.000 | 5.400 | 6.000 | 6.000 | 24,937 |
| 2026-06-11 | 5.530 | 5.530 | 5.200 | 5.250 | 5.250 | 38,678 |
| 2026-06-10 | 6.000 | 6.000 | 5.520 | 5.520 | 5.520 | 26,344 |
| 2026-06-09 | 6.000 | 6.200 | 5.870 | 5.950 | 5.950 | 54,394 |
| 2026-06-05 | 6.000 | 6.000 | 5.860 | 5.900 | 5.900 | 16,740 |
| 2026-06-04 | 6.300 | 6.400 | 5.750 | 6.000 | 6.000 | 29,902 |
| 2026-06-03 | 6.600 | 6.600 | 6.260 | 6.300 | 6.300 | 41,314 |
| 2026-06-02 | 7.100 | 7.100 | 6.400 | 6.790 | 6.790 | 34,226 |
| 2026-06-01 | 7.300 | 7.300 | 7.020 | 7.130 | 7.130 | 5,754 |
| 2026-05-29 | 7.000 | 7.450 | 7.000 | 7.310 | 7.310 | 42,074 |
| 2026-05-28 | 6.960 | 7.115 | 6.410 | 6.850 | 6.850 | 68,563 |
| 2026-05-27 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 0 |
| 2026-05-26 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 0 |
| 2026-05-25 | 6.900 | 7.110 | 6.700 | 6.810 | 6.810 | 17,769 |
| 2026-05-22 | 6.980 | 7.500 | 6.750 | 6.940 | 6.940 | 87,759 |
| 2026-05-21 | 6.380 | 6.805 | 6.380 | 6.750 | 6.750 | 24,164 |
| 2026-05-20 | 5.560 | 6.150 | 5.500 | 6.150 | 6.150 | 20,237 |
| 2026-05-19 | 5.150 | 5.620 | 5.150 | 5.550 | 5.550 | 16,949 |
| 2026-05-18 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 14,355 |
| 2026-05-15 | 4.970 | 5.000 | 4.970 | 5.000 | 5.000 | 17 |
| 2026-05-14 | 5.000 | 5.000 | 4.970 | 4.980 | 4.980 | 2,599 |
| 2026-05-13 | 5.035 | 5.075 | 4.980 | 4.980 | 4.980 | 21,332 |
| 2026-05-12 | 5.150 | 5.150 | 5.000 | 5.140 | 5.140 | 46,088 |
| 2026-05-11 | 5.080 | 5.220 | 5.010 | 5.150 | 5.150 | 7,788 |
| 2026-05-08 | 5.100 | 5.100 | 4.930 | 4.980 | 4.980 | 3,822 |
| 2026-05-07 | 5.100 | 5.100 | 4.960 | 5.000 | 5.000 | 5,427 |
| 2026-05-06 | 4.970 | 5.100 | 4.800 | 5.090 | 5.090 | 23,527 |
| 2026-05-05 | 4.820 | 5.000 | 4.820 | 4.960 | 4.960 | 25,434 |
| 2026-05-04 | 4.800 | 4.810 | 4.700 | 4.810 | 4.810 | 6,917 |
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.