Cboe AU - Delayed Quote AUD

Tietto Minerals Limited (TIE.XA)

0.6450 +0.0050 (+0.78%)
At close: 3:59 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.6400 0.6450 0.6350 0.6450 0.6450 297,438
Apr 18, 2024 0.6500 0.6500 0.6400 0.6400 0.6400 691,603
Apr 16, 2024 0.6550 0.6600 0.6450 0.6475 0.6475 766,053
Apr 15, 2024 0.6650 0.6675 0.6525 0.6575 0.6575 -
Apr 12, 2024 0.6450 0.6600 0.6450 0.6575 0.6575 838,660
Apr 11, 2024 0.6350 0.6400 0.6350 0.6375 0.6375 208,560
Apr 10, 2024 0.6400 0.6450 0.6400 0.6450 0.6450 423,064
Apr 9, 2024 0.6500 0.6550 0.6400 0.6500 0.6500 568,643
Apr 8, 2024 0.6150 0.6400 0.6100 0.6400 0.6400 733,524
Apr 5, 2024 0.6100 0.6100 0.6075 0.6100 0.6100 500,284
Apr 4, 2024 0.6075 0.6100 0.6075 0.6075 0.6075 496,179
Apr 3, 2024 0.6150 0.6150 0.6075 0.6100 0.6100 547,770
Apr 2, 2024 0.6200 0.6200 0.6050 0.6100 0.6100 575,021
Mar 28, 2024 0.6050 0.6150 0.6050 0.6150 0.6150 479,047
Mar 27, 2024 0.6050 0.6100 0.5925 0.5950 0.5950 791,554
Mar 26, 2024 0.6100 0.6150 0.5950 0.5975 0.5975 2,005,087
Mar 25, 2024 0.6100 0.6150 0.6075 0.6100 0.6100 991,985
Mar 22, 2024 0.6100 0.6100 0.6075 0.6075 0.6075 844,537
Mar 21, 2024 0.6125 0.6200 0.6100 0.6125 0.6125 857,129
Mar 20, 2024 0.6125 0.6125 0.6075 0.6100 0.6100 356,050
Mar 19, 2024 0.6100 0.6150 0.6100 0.6100 0.6100 601,420
Mar 18, 2024 0.6100 0.6100 0.6050 0.6050 0.6050 91,772
Mar 15, 2024 0.6100 0.6150 0.6050 0.6150 0.6150 707,030
Mar 14, 2024 0.6100 0.6175 0.6100 0.6125 0.6125 542,904
Mar 13, 2024 0.6100 0.6150 0.6100 0.6150 0.6150 332,202
Mar 12, 2024 0.6125 0.6150 0.6100 0.6150 0.6150 121,958
Mar 11, 2024 0.6200 0.6200 0.6075 0.6075 0.6075 470,956
Mar 8, 2024 0.6150 0.6200 0.6050 0.6125 0.6125 478,163
Mar 7, 2024 0.6125 0.6150 0.6075 0.6125 0.6125 324,091
Mar 6, 2024 0.6075 0.6100 0.6025 0.6075 0.6075 167,086
Mar 5, 2024 0.6050 0.6050 0.6000 0.6050 0.6050 102,758
Mar 4, 2024 0.6025 0.6050 0.6000 0.6000 0.6000 204,642
Mar 1, 2024 0.6000 0.6050 0.6000 0.6050 0.6050 1,413,976
Feb 29, 2024 0.6050 0.6050 0.5950 0.5975 0.5975 735,096
Feb 28, 2024 0.6100 0.6100 0.6000 0.6050 0.6050 402,848
Feb 27, 2024 0.6125 0.6125 0.6050 0.6075 0.6075 730,106
Feb 26, 2024 0.6150 0.6150 0.6125 0.6150 0.6150 206,788
Feb 23, 2024 0.6150 0.6200 0.6125 0.6125 0.6125 520,371
Feb 22, 2024 0.6100 0.6125 0.6100 0.6125 0.6125 110,623
Feb 21, 2024 0.6100 0.6125 0.6100 0.6125 0.6125 246,021
Feb 20, 2024 0.6075 0.6150 0.6075 0.6125 0.6125 169,866
Feb 19, 2024 0.6100 0.6100 0.6075 0.6100 0.6100 168,624
Feb 16, 2024 0.6100 0.6150 0.6075 0.6150 0.6150 130,487
Feb 15, 2024 0.6100 0.6125 0.6100 0.6100 0.6100 43,746
Feb 14, 2024 0.6100 0.6150 0.6075 0.6100 0.6100 444,937
Feb 13, 2024 0.6150 0.6200 0.6100 0.6150 0.6150 317,099
Feb 12, 2024 0.6150 0.6200 0.6150 0.6200 0.6200 256,841
Feb 9, 2024 0.6125 0.6200 0.6125 0.6150 0.6150 209,281
Feb 8, 2024 0.6150 0.6200 0.6100 0.6150 0.6150 260,906
Feb 7, 2024 0.6100 0.6125 0.6100 0.6125 0.6125 124,618
Feb 6, 2024 0.6100 0.6150 0.6100 0.6125 0.6125 665,852
Feb 5, 2024 0.6100 0.6150 0.6050 0.6125 0.6125 372,293
Feb 2, 2024 0.6125 0.6150 0.6100 0.6150 0.6150 260,644
Feb 1, 2024 0.6150 0.6250 0.6150 0.6175 0.6175 218,697
Jan 31, 2024 0.6175 0.6250 0.6175 0.6200 0.6200 237,174
Jan 30, 2024 0.6125 0.6275 0.6125 0.6250 0.6250 197,494
Jan 29, 2024 0.6100 0.6150 0.6050 0.6100 0.6100 121,694
Jan 25, 2024 0.6150 0.6200 0.6125 0.6150 0.6150 499,151
Jan 24, 2024 0.6100 0.6150 0.6075 0.6150 0.6150 49,541
Jan 23, 2024 0.6100 0.6100 0.6050 0.6050 0.6050 224,954
Jan 22, 2024 0.6100 0.6100 0.6050 0.6050 0.6050 215,515
Jan 19, 2024 0.6100 0.6100 0.6050 0.6050 0.6050 100,035
Jan 17, 2024 0.6050 0.6100 0.6050 0.6050 0.6050 161,988
Jan 16, 2024 0.6075 0.6100 0.6050 0.6100 0.6100 14,449
Jan 15, 2024 0.6125 0.6150 0.6050 0.6075 0.6075 598,271
Jan 12, 2024 0.6125 0.6125 0.6100 0.6100 0.6100 1,836
Jan 11, 2024 0.6100 0.6150 0.6100 0.6100 0.6100 64,977
Jan 10, 2024 0.6050 0.6150 0.6050 0.6150 0.6150 181,025
Jan 9, 2024 0.6100 0.6150 0.6000 0.6100 0.6100 317,948
Jan 8, 2024 0.6150 0.6150 0.6050 0.6050 0.6050 238,037
Jan 5, 2024 0.6000 0.6050 0.5950 0.6000 0.6000 790,509
Jan 4, 2024 0.6000 0.6050 0.5950 0.6000 0.6000 874,944
Jan 3, 2024 0.6000 0.6075 0.6000 0.6050 0.6050 458,511
Jan 2, 2024 0.6075 0.6075 0.6050 0.6075 0.6075 18,248
Dec 29, 2023 0.6150 0.6200 0.6100 0.6125 0.6125 657,805
Dec 28, 2023 0.6200 0.6225 0.6150 0.6200 0.6200 348,306
Dec 27, 2023 0.6150 0.6250 0.6150 0.6225 0.6225 114,926
Dec 22, 2023 0.6150 0.6200 0.6100 0.6150 0.6150 177,306
Dec 20, 2023 0.6150 0.6250 0.6150 0.6225 0.6225 233,351
Dec 19, 2023 0.6150 0.6250 0.6150 0.6150 0.6150 247,429
Dec 18, 2023 0.6150 0.6300 0.6150 0.6200 0.6200 556,402
Dec 15, 2023 0.6150 0.6200 0.6025 0.6200 0.6200 906,784
Dec 13, 2023 0.6000 0.6025 0.5975 0.6000 0.6000 627,866
Dec 12, 2023 0.5975 0.6100 0.5900 0.6075 0.6075 1,396,791
Dec 11, 2023 0.5975 0.6000 0.5975 0.6000 0.6000 311,017
Dec 8, 2023 0.6025 0.6025 0.5975 0.6000 0.6000 793,137
Dec 7, 2023 0.6100 0.6100 0.5950 0.6000 0.6000 1,857,922
Dec 6, 2023 0.6150 0.6200 0.6100 0.6200 0.6200 901,611
Dec 5, 2023 0.6150 0.6250 0.6000 0.6250 0.6250 1,487,537
Dec 4, 2023 0.6300 0.6350 0.6200 0.6225 0.6225 468,025
Dec 1, 2023 0.6200 0.6300 0.6200 0.6300 0.6300 506,884
Nov 30, 2023 0.6200 0.6250 0.6125 0.6175 0.6175 4,943,131
Nov 29, 2023 0.6300 0.6300 0.6200 0.6200 0.6200 817,472
Nov 28, 2023 0.6250 0.6275 0.6125 0.6175 0.6175 1,204,436
Nov 27, 2023 0.6100 0.6250 0.6075 0.6250 0.6250 1,908,908
Nov 24, 2023 0.5950 0.6150 0.5750 0.5975 0.5975 1,304,553
Nov 23, 2023 0.5950 0.6000 0.5850 0.5975 0.5975 2,025,089
Nov 22, 2023 0.5975 0.6100 0.5850 0.5950 0.5950 1,483,189
Nov 21, 2023 0.5975 0.6000 0.5800 0.6000 0.6000 1,072,054
Nov 20, 2023 0.5925 0.6050 0.5700 0.5975 0.5975 1,124,358
Nov 17, 2023 0.6000 0.6050 0.5800 0.5975 0.5975 721,416
Nov 16, 2023 0.5925 0.6050 0.5850 0.5925 0.5925 955,999
Nov 15, 2023 0.5950 0.5975 0.5850 0.5925 0.5925 1,763,260
Nov 14, 2023 0.5875 0.6100 0.5875 0.5950 0.5950 787,404
Nov 13, 2023 0.5900 0.5950 0.5825 0.5825 0.5825 1,868,444
Nov 10, 2023 0.5925 0.6150 0.5800 0.5925 0.5925 722,522
Nov 9, 2023 0.5850 0.6000 0.5750 0.5825 0.5825 1,915,891
Nov 8, 2023 0.5775 0.6100 0.5775 0.5950 0.5950 1,469,188
Nov 7, 2023 0.5925 0.6150 0.5750 0.5800 0.5800 1,699,835
Nov 6, 2023 0.6000 0.6050 0.5700 0.5900 0.5900 1,323,456
Nov 3, 2023 0.5725 0.6100 0.5600 0.5950 0.5950 1,713,628
Nov 2, 2023 0.5675 0.5800 0.5600 0.5700 0.5700 1,767,188
Nov 1, 2023 0.5600 0.5750 0.5450 0.5700 0.5700 3,131,285
Oct 31, 2023 0.5600 0.5650 0.5500 0.5600 0.5600 3,075,056
Oct 30, 2023 0.5500 0.5825 0.5350 0.5650 0.5650 17,041,807
Oct 27, 2023 0.4100 0.4300 0.3950 0.4250 0.4250 1,234,662
Oct 26, 2023 0.4025 0.4150 0.3900 0.4150 0.4150 485,568
Oct 25, 2023 0.4050 0.4100 0.3900 0.4025 0.4025 937,551
Oct 24, 2023 0.4000 0.4250 0.3950 0.4050 0.4050 488,506
Oct 23, 2023 0.4100 0.4350 0.3900 0.4050 0.4050 688,352
Oct 20, 2023 0.4100 0.4200 0.3950 0.4150 0.4150 693,124
Oct 19, 2023 0.4050 0.4150 0.3900 0.4150 0.4150 518,194
Oct 18, 2023 0.4075 0.4100 0.3750 0.4050 0.4050 -
Oct 17, 2023 0.3900 0.4100 0.3750 0.4050 0.4050 -
Oct 16, 2023 0.3950 0.4050 0.3700 0.3900 0.3900 808,977
Oct 13, 2023 0.3650 0.3900 0.3550 0.3850 0.3850 1,202,880
Oct 12, 2023 0.3600 0.3750 0.3450 0.3700 0.3700 408,231
Oct 11, 2023 0.3550 0.3700 0.3500 0.3550 0.3550 720,435
Oct 10, 2023 0.3525 0.3650 0.3350 0.3500 0.3500 610,013
Oct 9, 2023 0.3250 0.3550 0.3100 0.3425 0.3425 1,276,729
Oct 6, 2023 0.3150 0.3200 0.3050 0.3150 0.3150 606,131
Oct 5, 2023 0.2900 0.3200 0.2850 0.3100 0.3100 2,029,256
Oct 4, 2023 0.3200 0.3300 0.2900 0.2950 0.2950 2,204,989
Oct 3, 2023 0.3325 0.3325 0.3200 0.3250 0.3250 688,846
Oct 2, 2023 0.3350 0.3500 0.3200 0.3400 0.3400 539,768
Sep 29, 2023 0.3300 0.3650 0.3300 0.3350 0.3350 696,399
Sep 28, 2023 0.3375 0.3550 0.3150 0.3300 0.3300 847,157
Sep 27, 2023 0.3400 0.3450 0.3250 0.3400 0.3400 -
Sep 26, 2023 0.3450 0.3600 0.3300 0.3450 0.3450 918,428
Sep 25, 2023 0.3550 0.3600 0.3500 0.3500 0.3500 814,925
Sep 22, 2023 0.3450 0.3650 0.3350 0.3550 0.3550 574,227
Sep 21, 2023 0.3550 0.3800 0.3400 0.3600 0.3600 968,964
Sep 20, 2023 0.3600 0.3750 0.3450 0.3500 0.3500 903,246
Sep 19, 2023 0.3550 0.3700 0.3550 0.3650 0.3650 529,626
Sep 18, 2023 0.3600 0.3800 0.3450 0.3500 0.3500 1,037,605
Sep 15, 2023 0.3450 0.3800 0.3450 0.3575 0.3575 1,328,382
Sep 14, 2023 0.3300 0.3450 0.3250 0.3400 0.3400 884,351
Sep 13, 2023 0.3400 0.3500 0.3200 0.3275 0.3275 1,420,502
Sep 12, 2023 0.3400 0.3600 0.3400 0.3550 0.3550 975,367
Sep 11, 2023 0.3550 0.3650 0.3250 0.3375 0.3375 2,069,128
Sep 8, 2023 0.3550 0.3900 0.3500 0.3750 0.3750 2,256,838
Sep 7, 2023 0.3650 0.3750 0.3500 0.3500 0.3500 2,096,804
Sep 6, 2023 0.3750 0.3900 0.3600 0.3800 0.3800 4,062,289
Sep 5, 2023 0.4600 0.4600 0.3300 0.3700 0.3700 7,085,934
Sep 4, 2023 0.4650 0.4850 0.4600 0.4700 0.4700 1,088,095
Sep 1, 2023 0.4750 0.5000 0.4650 0.4725 0.4725 1,186,507
Aug 31, 2023 0.4950 0.5100 0.4700 0.4850 0.4850 1,595,503
Aug 30, 2023 0.5100 0.5150 0.4750 0.4925 0.4925 2,503,749
Aug 29, 2023 0.5000 0.5200 0.5000 0.5050 0.5050 1,405,881
Aug 28, 2023 0.5150 0.5250 0.4950 0.4950 0.4950 909,265
Aug 25, 2023 0.4950 0.5200 0.4800 0.5100 0.5100 2,108,187
Aug 24, 2023 0.5000 0.5050 0.4800 0.5000 0.5000 945,020
Aug 23, 2023 0.4900 0.4950 0.4750 0.4850 0.4850 696,215
Aug 22, 2023 0.4900 0.5150 0.4800 0.4850 0.4850 832,036
Aug 21, 2023 0.5000 0.5000 0.4750 0.4900 0.4900 937,281
Aug 18, 2023 0.4950 0.5100 0.4850 0.5000 0.5000 1,493,576
Aug 17, 2023 0.4975 0.5150 0.4900 0.4950 0.4950 747,200
Aug 16, 2023 0.5000 0.5200 0.4950 0.5000 0.5000 811,670
Aug 15, 2023 0.5050 0.5200 0.4925 0.5050 0.5050 821,295
Aug 14, 2023 0.5100 0.5200 0.5050 0.5100 0.5100 835,470
Aug 11, 2023 0.4950 0.5250 0.4800 0.5100 0.5100 831,598
Aug 10, 2023 0.4900 0.5150 0.4800 0.4950 0.4950 1,527,637
Aug 9, 2023 0.4950 0.5200 0.4800 0.4950 0.4950 872,838
Aug 8, 2023 0.5150 0.5300 0.4950 0.4975 0.4975 1,938,898
Aug 7, 2023 0.5300 0.5450 0.5100 0.5150 0.5150 1,076,822
Aug 4, 2023 0.5350 0.5400 0.5300 0.5350 0.5350 639,699
Aug 3, 2023 0.5100 0.5550 0.5000 0.5400 0.5400 3,659,259
Jul 28, 2023 0.4850 0.5050 0.4550 0.4900 0.4900 2,390,375
Jul 26, 2023 0.4950 0.5050 0.4825 0.4850 0.4850 1,394,087
Jul 24, 2023 0.5050 0.5250 0.4950 0.4950 0.4950 1,398,164
Jul 21, 2023 0.5200 0.5350 0.4950 0.5050 0.5050 1,926,277
Jul 20, 2023 0.5350 0.5550 0.5250 0.5250 0.5250 1,240,846
Jul 19, 2023 0.5350 0.5600 0.5350 0.5350 0.5350 1,520,312
Jul 17, 2023 0.5350 0.5550 0.5300 0.5350 0.5350 1,715,276
Jul 14, 2023 0.5450 0.5700 0.5250 0.5400 0.5400 2,983,410
Jul 10, 2023 0.5000 0.5150 0.4850 0.4900 0.4900 1,331,489
Jul 7, 2023 0.4900 0.5200 0.4850 0.5050 0.5050 2,192,732
Jun 30, 2023 0.4700 0.4950 0.4550 0.4650 0.4650 525,420
Jun 29, 2023 0.4600 0.4850 0.4550 0.4700 0.4700 666,740
Jun 28, 2023 0.4600 0.4700 0.4400 0.4700 0.4700 622,760
Jun 27, 2023 0.4550 0.4800 0.4450 0.4625 0.4625 -
Jun 26, 2023 0.4450 0.4800 0.4400 0.4650 0.4650 -
Jun 23, 2023 0.4500 0.4750 0.4400 0.4450 0.4450 1,428,844
Jun 22, 2023 0.4750 0.4900 0.4550 0.4650 0.4650 1,249,459
Jun 21, 2023 0.4800 0.5000 0.4700 0.4800 0.4800 1,352,124
Jun 20, 2023 0.5000 0.5050 0.4800 0.4850 0.4850 1,345,883
Jun 19, 2023 0.4850 0.5150 0.4600 0.4950 0.4950 817,166
Jun 16, 2023 0.4700 0.5000 0.4500 0.4900 0.4900 1,603,128
Jun 15, 2023 0.4900 0.5100 0.4625 0.4675 0.4675 2,106,985
Jun 14, 2023 0.4900 0.5100 0.4700 0.4950 0.4950 -
Jun 13, 2023 0.5300 0.5400 0.4900 0.4950 0.4950 2,771,393
Jun 9, 2023 0.5250 0.5400 0.5100 0.5350 0.5350 881,398
Jun 8, 2023 0.5250 0.5500 0.5100 0.5200 0.5200 1,185,065
Jun 7, 2023 0.5250 0.5550 0.5200 0.5375 0.5375 817,682
Jun 6, 2023 0.5000 0.5300 0.5000 0.5200 0.5200 1,093,969
Jun 5, 2023 0.5250 0.5350 0.4950 0.5050 0.5050 1,817,770
Jun 2, 2023 0.5300 0.5550 0.5100 0.5450 0.5450 1,906,468
Jun 1, 2023 0.5000 0.5400 0.4950 0.5200 0.5200 1,262,076
May 31, 2023 0.4950 0.5000 0.4650 0.4950 0.4950 1,717,310
May 30, 2023 0.5000 0.5150 0.4900 0.5000 0.5000 762,488
May 26, 2023 0.4900 0.5000 0.4750 0.4850 0.4850 1,325,920
May 25, 2023 0.5100 0.5450 0.4800 0.5000 0.5000 1,628,184
May 24, 2023 0.5075 0.5500 0.5050 0.5150 0.5150 1,232,559
May 23, 2023 0.5200 0.5500 0.4900 0.5100 0.5100 2,571,883
May 22, 2023 0.5500 0.5500 0.5100 0.5175 0.5175 1,653,644
May 19, 2023 0.5400 0.5700 0.5350 0.5450 0.5450 657,911
May 17, 2023 0.5500 0.5600 0.5250 0.5475 0.5475 -
May 16, 2023 0.5400 0.5500 0.5200 0.5450 0.5450 891,737
May 15, 2023 0.5300 0.5600 0.5200 0.5400 0.5400 1,237,046
May 12, 2023 0.5200 0.5350 0.5050 0.5200 0.5200 1,502,356
May 11, 2023 0.5200 0.5400 0.5150 0.5250 0.5250 984,766
May 10, 2023 0.5400 0.5550 0.5150 0.5250 0.5250 1,430,826
May 9, 2023 0.5550 0.5600 0.5300 0.5400 0.5400 1,273,123
May 8, 2023 0.5600 0.5700 0.5400 0.5575 0.5575 2,100,967
May 5, 2023 0.6000 0.6150 0.5600 0.5700 0.5700 3,211,296
May 4, 2023 0.5950 0.6250 0.5650 0.5950 0.5950 1,801,000
May 3, 2023 0.5950 0.6250 0.5650 0.5825 0.5825 2,131,564
May 2, 2023 0.5850 0.6100 0.5650 0.5850 0.5850 2,031,526
May 1, 2023 0.6050 0.6300 0.5750 0.5850 0.5850 1,755,214
Apr 28, 2023 0.5900 0.6150 0.5800 0.6025 0.6025 1,408,756
Apr 27, 2023 0.5850 0.6150 0.5750 0.6000 0.6000 1,346,705
Apr 26, 2023 0.6050 0.6250 0.5750 0.5825 0.5825 1,502,593
Apr 24, 2023 0.5950 0.6100 0.5750 0.5950 0.5950 1,518,357
Apr 21, 2023 0.6200 0.6350 0.6050 0.6050 0.6050 2,737,198
Apr 20, 2023 0.6500 0.6650 0.6300 0.6350 0.6350 1,379,661
Apr 19, 2023 0.7250 0.7300 0.6550 0.6600 0.6600 -