Tetratherix Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.000 | 4.050 | 3.900 | 4.030 | 4.030 | 10,874 |
| 2026-02-03 | 4.000 | 4.100 | 3.980 | 4.000 | 4.000 | 5,008 |
| 2026-02-02 | 3.990 | 4.080 | 3.890 | 3.980 | 3.980 | 17,858 |
| 2026-01-30 | 4.100 | 4.100 | 3.920 | 3.990 | 3.990 | 17,530 |
| 2026-01-29 | 3.890 | 3.950 | 3.880 | 3.930 | 3.930 | 8,882 |
| 2026-01-28 | 3.830 | 4.100 | 3.820 | 3.830 | 3.830 | 6,699 |
| 2026-01-27 | 3.820 | 4.000 | 3.800 | 3.830 | 3.830 | 18,794 |
| 2026-01-23 | 3.650 | 3.870 | 3.650 | 3.800 | 3.800 | 6,091 |
| 2026-01-22 | 3.700 | 3.720 | 3.450 | 3.450 | 3.450 | 7,540 |
| 2026-01-21 | 3.500 | 3.500 | 3.480 | 3.490 | 3.490 | 626 |
| 2026-01-20 | 3.290 | 3.630 | 3.290 | 3.480 | 3.480 | 5,943 |
| 2026-01-19 | 3.550 | 3.580 | 3.280 | 3.280 | 3.280 | 34,457 |
| 2026-01-16 | 3.400 | 3.450 | 3.370 | 3.400 | 3.400 | 5,257 |
| 2026-01-15 | 3.400 | 3.400 | 3.350 | 3.390 | 3.390 | 3,989 |
| 2026-01-14 | 3.390 | 3.400 | 3.370 | 3.390 | 3.390 | 1,984 |
| 2026-01-13 | 3.390 | 3.500 | 3.360 | 3.360 | 3.360 | 7,091 |
| 2026-01-12 | 3.230 | 3.250 | 3.090 | 3.250 | 3.250 | 6,335 |
| 2026-01-09 | 3.260 | 3.290 | 3.220 | 3.220 | 3.220 | 12,287 |
| 2026-01-08 | 3.260 | 3.400 | 3.200 | 3.250 | 3.250 | 23,409 |
| 2026-01-07 | 3.450 | 3.450 | 3.180 | 3.300 | 3.300 | 44,554 |
| 2026-01-06 | 3.300 | 3.320 | 3.250 | 3.320 | 3.320 | 2,253 |
| 2026-01-05 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 7,084 |
| 2026-01-02 | 3.300 | 3.300 | 3.280 | 3.300 | 3.300 | 629 |
| 2025-12-31 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2025-12-30 | 3.290 | 3.290 | 3.280 | 3.280 | 3.280 | 270 |
| 2025-12-29 | 3.320 | 3.440 | 3.280 | 3.340 | 3.340 | 1,406 |
| 2025-12-24 | 3.300 | 3.310 | 3.300 | 3.310 | 3.310 | 107 |
| 2025-12-23 | 3.360 | 3.360 | 3.260 | 3.260 | 3.260 | 2,188 |
| 2025-12-22 | 3.360 | 3.640 | 3.250 | 3.360 | 3.360 | 15,305 |
| 2025-12-19 | 3.370 | 3.370 | 3.320 | 3.350 | 3.350 | 14,381 |
| 2025-12-18 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 11,851 |
| 2025-12-17 | 3.450 | 3.450 | 3.390 | 3.390 | 3.390 | 9,814 |
| 2025-12-16 | 3.510 | 3.560 | 3.400 | 3.400 | 3.400 | 40,276 |
| 2025-12-15 | 3.500 | 3.500 | 3.240 | 3.350 | 3.350 | 11,815 |
| 2025-12-12 | 3.750 | 3.780 | 3.490 | 3.490 | 3.490 | 18,456 |
| 2025-12-11 | 3.840 | 3.890 | 3.630 | 3.630 | 3.630 | 2,974 |
| 2025-12-10 | 3.810 | 3.810 | 3.720 | 3.720 | 3.720 | 1,733 |
| 2025-12-09 | 3.800 | 3.820 | 3.720 | 3.720 | 3.720 | 9,339 |
| 2025-12-08 | 3.810 | 3.910 | 3.750 | 3.800 | 3.800 | 8,011 |
| 2025-12-05 | 3.950 | 3.950 | 3.700 | 3.720 | 3.720 | 14,305 |
| 2025-12-04 | 3.950 | 3.950 | 3.940 | 3.950 | 3.950 | 1,694 |
| 2025-12-03 | 4.080 | 4.120 | 3.950 | 3.950 | 3.950 | 1,749 |
| 2025-12-02 | 3.990 | 4.230 | 3.890 | 3.950 | 3.950 | 3,407 |
| 2025-12-01 | 3.890 | 4.240 | 3.890 | 4.110 | 4.110 | 7,986 |
| 2025-11-28 | 3.890 | 3.890 | 3.810 | 3.850 | 3.850 | 15,223 |
| 2025-11-27 | 3.930 | 3.930 | 3.870 | 3.870 | 3.870 | 258 |
| 2025-11-26 | 3.890 | 3.920 | 3.850 | 3.900 | 3.900 | 8,703 |
| 2025-11-25 | 3.990 | 4.140 | 3.990 | 3.990 | 3.990 | 2,769 |
| 2025-11-24 | 4.090 | 4.090 | 3.860 | 3.990 | 3.990 | 3,242 |
| 2025-11-21 | 3.930 | 4.070 | 3.850 | 3.990 | 3.990 | 2,861 |
| 2025-11-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-11-19 | 4.090 | 4.090 | 3.880 | 3.900 | 3.900 | 1,929 |
| 2025-11-18 | 4.100 | 4.180 | 3.900 | 4.040 | 4.040 | 1,326 |
| 2025-11-17 | 4.000 | 4.020 | 3.880 | 3.880 | 3.880 | 13,816 |
| 2025-11-14 | 4.000 | 4.350 | 3.980 | 3.990 | 3.990 | 24,015 |
| 2025-11-13 | 4.050 | 4.050 | 3.980 | 3.980 | 3.980 | 10,119 |
| 2025-11-12 | 4.000 | 4.040 | 3.990 | 4.000 | 4.000 | 7,883 |
| 2025-11-11 | 4.240 | 4.240 | 4.000 | 4.040 | 4.040 | 3,711 |
| 2025-11-10 | 4.010 | 4.200 | 3.990 | 4.200 | 4.200 | 1,576 |
| 2025-11-07 | 4.400 | 4.560 | 3.990 | 3.990 | 3.990 | 31,402 |
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.