Tetratherix Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.400 | 4.400 | 4.260 | 4.300 | 4.300 | 4,748 |
| 2025-11-05 | 4.380 | 4.770 | 4.380 | 4.400 | 4.400 | 3,849 |
| 2025-11-04 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2025-11-03 | 4.300 | 4.350 | 4.260 | 4.290 | 4.290 | 16,809 |
| 2025-10-31 | 4.400 | 4.400 | 4.300 | 4.310 | 4.310 | 7,187 |
| 2025-10-30 | 4.410 | 4.410 | 4.380 | 4.400 | 4.400 | 1,485 |
| 2025-10-29 | 4.520 | 4.520 | 4.370 | 4.370 | 4.370 | 3,977 |
| 2025-10-28 | 4.610 | 4.610 | 4.500 | 4.500 | 4.500 | 3,654 |
| 2025-10-27 | 4.350 | 4.730 | 4.350 | 4.550 | 4.550 | 8,484 |
| 2025-10-24 | 4.600 | 4.700 | 4.380 | 4.500 | 4.500 | 3,756 |
| 2025-10-23 | 4.510 | 4.660 | 4.350 | 4.600 | 4.600 | 3,703 |
| 2025-10-22 | 4.700 | 4.800 | 4.350 | 4.650 | 4.650 | 12,291 |
| 2025-10-21 | 5.160 | 5.160 | 4.710 | 4.720 | 4.720 | 9,890 |
| 2025-10-20 | 5.160 | 5.290 | 5.110 | 5.110 | 5.110 | 8,484 |
| 2025-10-17 | 5.360 | 5.370 | 5.010 | 5.110 | 5.110 | 14,578 |
| 2025-10-16 | 4.670 | 5.340 | 4.570 | 5.300 | 5.300 | 35,451 |
| 2025-10-15 | 4.250 | 4.600 | 4.250 | 4.600 | 4.600 | 14,251 |
| 2025-10-14 | 4.240 | 4.440 | 4.240 | 4.310 | 4.310 | 6,430 |
| 2025-10-13 | 4.110 | 4.240 | 4.100 | 4.180 | 4.180 | 9,315 |
| 2025-10-10 | 4.120 | 4.120 | 4.070 | 4.080 | 4.080 | 4,530 |
| 2025-10-09 | 4.110 | 4.120 | 4.100 | 4.100 | 4.100 | 6,093 |
| 2025-10-08 | 4.240 | 4.240 | 4.100 | 4.100 | 4.100 | 2,266 |
| 2025-10-07 | 4.220 | 4.320 | 4.100 | 4.120 | 4.120 | 8,256 |
| 2025-10-06 | 4.150 | 4.180 | 4.100 | 4.100 | 4.100 | 8,918 |
| 2025-10-03 | 4.120 | 4.350 | 4.120 | 4.150 | 4.150 | 5,087 |
| 2025-10-02 | 4.150 | 4.250 | 4.120 | 4.120 | 4.120 | 1,672 |
| 2025-10-01 | 4.250 | 4.370 | 4.120 | 4.120 | 4.120 | 2,750 |
| 2025-09-30 | 4.260 | 4.260 | 4.130 | 4.130 | 4.130 | 8,181 |
| 2025-09-29 | 4.140 | 4.250 | 4.120 | 4.140 | 4.140 | 9,661 |
| 2025-09-26 | 4.170 | 4.200 | 4.070 | 4.080 | 4.080 | 16,176 |
| 2025-09-25 | 4.360 | 4.360 | 4.100 | 4.150 | 4.150 | 29,454 |
| 2025-09-24 | 4.450 | 4.450 | 4.300 | 4.300 | 4.300 | 5,158 |
| 2025-09-23 | 4.420 | 4.500 | 4.390 | 4.490 | 4.490 | 4,613 |
| 2025-09-22 | 4.540 | 4.540 | 4.360 | 4.450 | 4.450 | 567 |
| 2025-09-19 | 4.330 | 4.680 | 4.300 | 4.600 | 4.600 | 43,479 |
| 2025-09-18 | 4.300 | 4.480 | 4.300 | 4.330 | 4.330 | 3,814 |
| 2025-09-17 | 4.620 | 4.650 | 4.410 | 4.440 | 4.440 | 6,908 |
| 2025-09-16 | 4.500 | 4.710 | 4.430 | 4.550 | 4.550 | 43,343 |
| 2025-09-15 | 4.050 | 4.350 | 4.050 | 4.200 | 4.200 | 27,958 |
| 2025-09-12 | 3.970 | 4.000 | 3.950 | 3.990 | 3.990 | 5,268 |
| 2025-09-11 | 4.070 | 4.170 | 3.980 | 4.120 | 4.120 | 8,899 |
| 2025-09-10 | 4.100 | 4.190 | 3.960 | 4.000 | 4.000 | 27,822 |
| 2025-09-09 | 3.850 | 4.110 | 3.850 | 4.050 | 4.050 | 21,235 |
| 2025-09-08 | 3.940 | 3.940 | 3.850 | 3.850 | 3.850 | 8,292 |
| 2025-09-05 | 3.900 | 3.940 | 3.860 | 3.860 | 3.860 | 2,836 |
| 2025-09-04 | 3.955 | 4.000 | 3.850 | 3.850 | 3.850 | 12,121 |
| 2025-09-03 | 4.075 | 4.075 | 3.950 | 3.950 | 3.950 | 14,575 |
| 2025-09-02 | 4.040 | 4.140 | 4.010 | 4.010 | 4.010 | 23,047 |
| 2025-09-01 | 4.170 | 4.170 | 4.000 | 4.100 | 4.100 | 19,471 |
| 2025-08-29 | 4.150 | 4.200 | 4.135 | 4.170 | 4.170 | 1,118 |
| 2025-08-28 | 4.110 | 4.180 | 3.800 | 4.100 | 4.100 | 29,405 |
| 2025-08-27 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 5,457 |
| 2025-08-26 | 4.200 | 4.230 | 4.100 | 4.180 | 4.180 | 3,521 |
| 2025-08-25 | 4.355 | 4.500 | 4.100 | 4.180 | 4.180 | 13,370 |
| 2025-08-22 | 4.250 | 4.430 | 4.160 | 4.210 | 4.210 | 9,057 |
| 2025-08-21 | 4.070 | 4.270 | 4.070 | 4.120 | 4.120 | 6,853 |
| 2025-08-20 | 4.550 | 4.570 | 3.800 | 4.070 | 4.070 | 39,877 |
| 2025-08-19 | 4.500 | 4.600 | 4.000 | 4.530 | 4.530 | 17,338 |
| 2025-08-18 | 4.750 | 4.890 | 4.450 | 4.470 | 4.470 | 12,066 |
| 2025-08-15 | 4.290 | 4.950 | 4.220 | 4.550 | 4.550 | 16,242 |
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.