Tetratherix Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4.240 | 4.310 | 4.150 | 4.190 | 4.190 | 37,802 |
| 2025-08-13 | 4.180 | 4.200 | 4.000 | 4.050 | 4.050 | 10,551 |
| 2025-08-12 | 4.100 | 4.100 | 3.970 | 4.050 | 4.050 | 30,935 |
| 2025-08-11 | 4.100 | 4.300 | 4.000 | 4.040 | 4.040 | 7,095 |
| 2025-08-08 | 4.120 | 4.120 | 3.920 | 3.920 | 3.920 | 20,615 |
| 2025-08-07 | 4.330 | 4.500 | 3.950 | 4.060 | 4.060 | 26,898 |
| 2025-08-06 | 4.770 | 4.930 | 4.310 | 4.330 | 4.330 | 54,098 |
| 2025-08-05 | 4.950 | 5.030 | 4.760 | 4.770 | 4.770 | 17,399 |
| 2025-08-04 | 5.060 | 5.130 | 4.800 | 4.950 | 4.950 | 15,335 |
| 2025-08-01 | 5.160 | 5.170 | 4.890 | 5.000 | 5.000 | 15,140 |
| 2025-07-31 | 5.350 | 5.470 | 4.960 | 5.020 | 5.020 | 46,861 |
| 2025-07-30 | 5.200 | 5.600 | 5.120 | 5.220 | 5.220 | 107,759 |
| 2025-07-29 | 4.650 | 5.150 | 4.610 | 4.990 | 4.990 | 52,702 |
| 2025-07-28 | 4.700 | 4.760 | 4.310 | 4.650 | 4.650 | 25,869 |
| 2025-07-25 | 4.580 | 4.710 | 4.550 | 4.650 | 4.650 | 32,009 |
| 2025-07-24 | 4.590 | 4.590 | 4.220 | 4.500 | 4.500 | 12,204 |
| 2025-07-23 | 4.600 | 4.700 | 4.400 | 4.490 | 4.490 | 49,895 |
| 2025-07-22 | 4.100 | 4.500 | 4.040 | 4.490 | 4.490 | 25,836 |
| 2025-07-21 | 3.910 | 4.180 | 3.860 | 4.040 | 4.040 | 45,698 |
| 2025-07-18 | 3.660 | 3.880 | 3.650 | 3.800 | 3.800 | 74,221 |
| 2025-07-17 | 3.710 | 3.720 | 3.520 | 3.600 | 3.600 | 1,878 |
| 2025-07-16 | 3.610 | 3.730 | 3.500 | 3.510 | 3.510 | 41,637 |
| 2025-07-15 | 3.550 | 3.650 | 3.380 | 3.610 | 3.610 | 5,402 |
| 2025-07-14 | 3.680 | 3.680 | 3.130 | 3.300 | 3.300 | 83,625 |
| 2025-07-11 | 3.600 | 3.670 | 3.500 | 3.580 | 3.580 | 22,248 |
| 2025-07-10 | 3.390 | 3.550 | 3.390 | 3.520 | 3.520 | 18,110 |
| 2025-07-09 | 3.560 | 3.690 | 3.340 | 3.380 | 3.380 | 24,709 |
| 2025-07-08 | 4.020 | 4.025 | 3.400 | 3.510 | 3.510 | 100,575 |
| 2025-07-07 | 4.500 | 4.560 | 3.900 | 3.900 | 3.900 | 85,619 |
| 2025-07-04 | 4.450 | 4.600 | 4.300 | 4.300 | 4.300 | 149,141 |
| 2025-07-03 | 3.950 | 4.440 | 3.950 | 4.300 | 4.300 | 256,690 |
| 2025-07-02 | 3.500 | 3.950 | 3.400 | 3.880 | 3.880 | 230,567 |
| 2025-07-01 | 3.060 | 3.450 | 3.020 | 3.390 | 3.390 | 143,639 |
| 2025-06-30 | 3.320 | 3.320 | 2.880 | 3.020 | 3.020 | 464,840 |
← NewerPage 6 of 6 · 334 trading days
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.