Tetratherix Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-04-30 | 4.730 | 4.800 | 4.730 | 4.800 | 4.800 | 54 |
| 2026-04-29 | 4.700 | 4.720 | 4.700 | 4.720 | 4.720 | 981 |
| 2026-04-28 | 4.780 | 4.800 | 4.700 | 4.700 | 4.700 | 1,841 |
| 2026-04-27 | 4.750 | 4.750 | 4.700 | 4.710 | 4.710 | 299 |
| 2026-04-24 | 4.690 | 4.730 | 4.690 | 4.730 | 4.730 | 1,455 |
| 2026-04-23 | 4.800 | 4.800 | 4.520 | 4.670 | 4.670 | 13,190 |
| 2026-04-22 | 4.780 | 4.890 | 4.780 | 4.780 | 4.780 | 1,786 |
| 2026-04-21 | 5.060 | 5.060 | 4.680 | 4.700 | 4.700 | 2,119 |
| 2026-04-20 | 5.080 | 5.080 | 5.000 | 5.080 | 5.080 | 2,957 |
| 2026-04-17 | 4.960 | 5.000 | 4.920 | 4.920 | 4.920 | 6,455 |
| 2026-04-16 | 5.080 | 5.080 | 4.950 | 4.960 | 4.960 | 1,287 |
| 2026-04-15 | 5.100 | 5.100 | 5.080 | 5.080 | 5.080 | 7,768 |
| 2026-04-14 | 5.080 | 5.220 | 5.080 | 5.220 | 5.220 | 6,477 |
| 2026-04-13 | 5.000 | 5.080 | 4.970 | 5.070 | 5.070 | 3,230 |
| 2026-04-10 | 4.600 | 4.960 | 4.600 | 4.940 | 4.940 | 2,994 |
| 2026-04-09 | 4.500 | 4.750 | 4.500 | 4.700 | 4.700 | 4,702 |
| 2026-04-08 | 4.340 | 4.340 | 4.300 | 4.300 | 4.300 | 4 |
| 2026-04-07 | 4.470 | 4.470 | 4.280 | 4.280 | 4.280 | 551 |
| 2026-04-02 | 4.250 | 4.340 | 4.210 | 4.340 | 4.340 | 496 |
| 2026-04-01 | 4.250 | 4.250 | 4.210 | 4.210 | 4.210 | 906 |
| 2026-03-31 | 4.150 | 4.150 | 4.050 | 4.120 | 4.120 | 12,449 |
| 2026-03-30 | 4.320 | 4.380 | 4.150 | 4.150 | 4.150 | 13,804 |
| 2026-03-27 | 4.640 | 4.800 | 4.300 | 4.310 | 4.310 | 16,988 |
| 2026-03-26 | 4.680 | 4.750 | 4.620 | 4.620 | 4.620 | 8,896 |
| 2026-03-25 | 4.890 | 4.890 | 4.680 | 4.680 | 4.680 | 3,340 |
| 2026-03-24 | 4.740 | 4.770 | 4.700 | 4.710 | 4.710 | 4,327 |
| 2026-03-23 | 4.820 | 4.900 | 4.710 | 4.740 | 4.740 | 7,518 |
| 2026-03-20 | 4.900 | 4.900 | 4.700 | 4.820 | 4.820 | 15,170 |
| 2026-03-19 | 4.520 | 4.700 | 4.520 | 4.680 | 4.680 | 21,973 |
| 2026-03-18 | 5.790 | 5.800 | 4.400 | 4.770 | 4.770 | 82,475 |
| 2026-03-17 | 5.160 | 5.780 | 5.160 | 5.600 | 5.600 | 36,449 |
| 2026-03-16 | 4.600 | 5.750 | 4.600 | 5.090 | 5.090 | 93,224 |
| 2026-03-13 | 4.000 | 4.220 | 4.000 | 4.160 | 4.160 | 20,231 |
| 2026-03-12 | 3.930 | 4.000 | 3.930 | 3.980 | 3.980 | 6,358 |
| 2026-03-11 | 4.050 | 4.050 | 3.840 | 3.945 | 3.945 | 1,510 |
| 2026-03-10 | 3.980 | 4.100 | 3.830 | 4.000 | 4.000 | 10,084 |
| 2026-03-09 | 3.990 | 3.990 | 3.810 | 3.810 | 3.810 | 5,681 |
| 2026-03-06 | 3.990 | 3.990 | 3.850 | 3.880 | 3.880 | 4,759 |
| 2026-03-05 | 3.920 | 3.970 | 3.810 | 3.970 | 3.970 | 8,833 |
| 2026-03-04 | 3.920 | 3.920 | 3.830 | 3.830 | 3.830 | 318 |
| 2026-03-03 | 3.990 | 3.990 | 3.800 | 3.900 | 3.900 | 7,832 |
| 2026-03-02 | 4.000 | 4.050 | 3.950 | 3.990 | 3.990 | 11,705 |
| 2026-02-27 | 3.970 | 3.970 | 3.860 | 3.870 | 3.870 | 1,480 |
| 2026-02-26 | 3.940 | 4.000 | 3.940 | 3.970 | 3.970 | 4,294 |
| 2026-02-25 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 32 |
| 2026-02-24 | 3.970 | 3.970 | 3.780 | 3.800 | 3.800 | 10,997 |
| 2026-02-23 | 3.820 | 3.990 | 3.820 | 3.970 | 3.970 | 1,579 |
| 2026-02-20 | 3.890 | 3.890 | 3.780 | 3.780 | 3.780 | 6,588 |
| 2026-02-19 | 3.900 | 3.910 | 3.780 | 3.790 | 3.790 | 6,849 |
| 2026-02-18 | 3.900 | 3.900 | 3.850 | 3.900 | 3.900 | 6,825 |
| 2026-02-17 | 3.620 | 3.900 | 3.620 | 3.880 | 3.880 | 8,855 |
| 2026-02-16 | 3.820 | 3.820 | 3.620 | 3.620 | 3.620 | 678 |
| 2026-02-13 | 3.740 | 3.750 | 3.700 | 3.700 | 3.700 | 1,412 |
| 2026-02-12 | 3.840 | 3.840 | 3.740 | 3.740 | 3.740 | 3,249 |
| 2026-02-11 | 3.770 | 3.790 | 3.750 | 3.790 | 3.790 | 566 |
| 2026-02-10 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2026-02-09 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 505 |
| 2026-02-06 | 3.800 | 3.800 | 3.440 | 3.700 | 3.700 | 7,092 |
| 2026-02-05 | 4.010 | 4.010 | 3.800 | 3.800 | 3.800 | 16,288 |
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.