Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Titanium Sands Limited (TSL.AX)

Compare
0.0060
0.0000
(0.00%)
At close: 12:51:18 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.00600.00600.00600.00600.00605,520
Apr 14, 20250.00600.00600.00600.00600.00605,520
Apr 11, 20250.00600.00600.00600.00600.006045,275
Apr 10, 20250.00600.00600.00600.00600.006042,300
Apr 9, 20250.00600.00600.00600.00600.0060377,233
Apr 8, 20250.00600.00600.00600.00600.006083,025
Apr 7, 20250.00700.00700.00600.00600.0060667,192
Apr 4, 20250.00600.00700.00600.00700.00701,439,866
Apr 3, 20250.00600.00600.00600.00600.0060381,980
Apr 2, 20250.00600.00600.00600.00600.0060-
Apr 1, 20250.00600.00600.00600.00600.0060-
Mar 31, 20250.00600.00600.00600.00600.0060108,000
Mar 28, 20250.00600.00600.00600.00600.0060606,367
Mar 27, 20250.00600.00800.00500.00500.00505,242,056
Mar 26, 20250.00500.00500.00500.00500.0050117,763
Mar 25, 20250.00500.00500.00500.00500.0050-
Mar 24, 20250.00500.00500.00500.00500.0050-
Mar 21, 20250.00500.00500.00500.00500.0050-
Mar 20, 20250.00500.00500.00400.00500.0050260,365
Mar 19, 20250.00400.00400.00400.00400.00401,278,338
Mar 18, 20250.00500.00500.00500.00500.00504,200
Mar 17, 20250.00500.00500.00500.00500.0050102,009
Mar 14, 20250.00500.00500.00500.00500.0050-
Mar 13, 20250.00500.00500.00500.00500.005039,333
Mar 12, 20250.00400.00400.00400.00400.0040337,514
Mar 11, 20250.00500.00500.00500.00500.005040,000
Mar 10, 20250.00400.00500.00400.00500.00501,865,838
Mar 7, 20250.00400.00400.00400.00400.0040112,982
Mar 6, 20250.00500.00500.00500.00500.005030,000
Mar 5, 20250.00500.00500.00500.00500.0050-
Mar 4, 20250.00500.00500.00500.00500.0050-
Mar 3, 20250.00500.00500.00500.00500.0050-
Feb 28, 20250.00500.00500.00500.00500.0050-
Feb 27, 20250.00500.00500.00500.00500.0050-
Feb 26, 20250.00500.00500.00500.00500.00501,252,314
Feb 25, 20250.00500.00500.00500.00500.0050-
Feb 24, 20250.00500.00500.00500.00500.0050117,286
Feb 21, 20250.00450.00500.00450.00500.0050106,020
Feb 20, 20250.00500.00500.00450.00450.0045128,982
Feb 19, 20250.00450.00500.00450.00500.0050182,019
Feb 18, 20250.00400.00500.00400.00500.00503,051,992
Feb 17, 20250.00500.00500.00400.00400.00401,526,273
Feb 14, 20250.00500.00500.00500.00500.0050279,999
Feb 13, 20250.00500.00500.00500.00500.0050-
Feb 12, 20250.00500.00500.00500.00500.0050349,638
Feb 11, 20250.00500.00500.00500.00500.0050-
Feb 10, 20250.00500.00500.00500.00500.0050-
Feb 7, 20250.00500.00500.00500.00500.0050300,000
Feb 6, 20250.00500.00500.00500.00500.005042,000
Feb 5, 20250.00500.00500.00500.00500.005070,000
Feb 4, 20250.00500.00500.00500.00500.0050-
Feb 3, 20250.00500.00500.00500.00500.0050126,963
Jan 31, 20250.00450.00450.00450.00450.0045691
Jan 30, 20250.00450.00450.00450.00450.00455,000
Jan 29, 20250.00400.00400.00400.00400.004045,692
Jan 28, 20250.00500.00500.00500.00500.0050-
Jan 24, 20250.00500.00500.00450.00500.0050375,599
Jan 23, 20250.00500.00500.00500.00500.0050735,194
Jan 22, 20250.00450.00450.00450.00450.004529,600
Jan 21, 20250.00400.00400.00400.00400.0040-
Jan 20, 20250.00450.00500.00400.00400.00402,182,514
Jan 17, 20250.00400.00400.00400.00400.0040-
Jan 16, 20250.00400.00400.00400.00400.0040-
Jan 15, 20250.00500.00500.00400.00400.00404,227,515
Jan 14, 20250.00400.00400.00400.00400.0040-
Jan 13, 20250.00400.00400.00400.00400.0040-
Jan 10, 20250.00400.00400.00400.00400.0040500,000
Jan 9, 20250.00400.00450.00400.00450.00452,400
Jan 8, 20250.00500.00500.00400.00400.0040105,000
Jan 7, 20250.00400.00400.00400.00400.00402,529,167
Jan 6, 20250.00500.00500.00500.00500.0050320,650
Jan 3, 20250.00500.00500.00500.00500.00501,000,000
Jan 2, 20250.00500.00500.00500.00500.005022,000
Dec 31, 20240.00500.00500.00500.00500.0050-
Dec 30, 20240.00500.00500.00500.00500.0050119,513
Dec 27, 20240.00500.00500.00500.00500.005020,200
Dec 24, 20240.00500.00500.00500.00500.0050198,008
Dec 23, 20240.00500.00500.00500.00500.0050135,000
Dec 20, 20240.00500.00500.00500.00500.005021,400
Dec 19, 20240.00400.00400.00400.00400.0040-
Dec 18, 20240.00400.00400.00400.00400.0040-
Dec 17, 20240.00400.00400.00400.00400.0040-
Dec 16, 20240.00400.00400.00400.00400.0040-
Dec 13, 20240.00500.00500.00400.00400.0040222,333
Dec 12, 20240.00500.00500.00500.00500.0050505,733
Dec 11, 20240.00500.00500.00400.00400.0040356,043
Dec 10, 20240.00500.00500.00500.00500.005020,000
Dec 9, 20240.00400.00500.00400.00500.005020,596
Dec 6, 20240.00500.00500.00500.00500.0050400,000
Dec 5, 20240.00500.00500.00500.00500.005023,000
Dec 4, 20240.00500.00500.00500.00500.005040,734
Dec 3, 20240.00500.00600.00500.00500.00501,577,829
Dec 2, 20240.00500.00500.00500.00500.00506,314,541
Nov 29, 20240.00500.00500.00500.00500.005044,200
Nov 28, 20240.00500.00500.00400.00400.00401,836,714
Nov 27, 20240.00450.00500.00450.00500.00501,020,600
Nov 26, 20240.00500.00500.00500.00500.0050200,000
Nov 25, 20240.00500.00500.00500.00500.0050303,200
Nov 22, 20240.00400.00400.00400.00400.004051,279
Nov 21, 20240.00500.00500.00400.00500.00502,064,267
Nov 20, 20240.00500.00500.00500.00500.0050-
Nov 19, 20240.00500.00500.00500.00500.0050213,000
Nov 18, 20240.00500.00500.00500.00500.0050217,166
Nov 15, 20240.00500.00500.00500.00500.005050,000
Nov 14, 20240.00500.00500.00500.00500.005059,600
Nov 13, 20240.00500.00500.00500.00500.0050800,000
Nov 12, 20240.00500.00500.00500.00500.0050100,000
Nov 11, 20240.00500.00500.00500.00500.0050121,979
Nov 8, 20240.00500.00600.00500.00500.0050624,520
Nov 7, 20240.00600.00600.00500.00500.00501,016,780
Nov 6, 20240.00500.00500.00500.00500.00501,013,441
Nov 5, 20240.00600.00600.00600.00600.00601,300,000
Nov 4, 20240.00600.00600.00600.00600.0060833,000
Nov 1, 20240.00600.00600.00600.00600.00603,272
Oct 31, 20240.00600.00600.00600.00600.0060651,860
Oct 30, 20240.00600.00600.00600.00600.0060830,000
Oct 29, 20240.00600.00600.00600.00600.0060-
Oct 28, 20240.00600.00600.00600.00600.0060449,083
Oct 25, 20240.00600.00600.00600.00600.0060300,000
Oct 24, 20240.00600.00600.00550.00600.0060105,001
Oct 23, 20240.00600.00600.00600.00600.00601,750
Oct 22, 20240.00650.00650.00650.00650.006528,000
Oct 21, 20240.00500.00650.00500.00650.00652,035,875
Oct 18, 20240.00500.00600.00500.00600.00602,150,343
Oct 17, 20240.00400.00400.00400.00400.0040-
Oct 16, 20240.00400.00400.00400.00400.0040-
Oct 15, 20240.00400.00400.00400.00400.0040-
Oct 14, 20240.00400.00400.00400.00400.004018,237
Oct 11, 20240.00500.00500.00500.00500.005021,812
Oct 10, 20240.00500.00500.00500.00500.0050-
Oct 9, 20240.00500.00500.00500.00500.0050-
Oct 8, 20240.00500.00500.00500.00500.0050103,710
Oct 7, 20240.00450.00450.00450.00450.0045-
Oct 4, 20240.00450.00450.00450.00450.0045-
Oct 3, 20240.00500.00500.00450.00450.0045166,549
Oct 2, 20240.00400.00400.00400.00400.0040550,009
Oct 1, 20240.00400.00400.00400.00400.0040-
Sep 30, 20240.00400.00400.00400.00400.0040200,000
Sep 27, 20240.00400.00400.00400.00400.0040-
Sep 26, 20240.00400.00400.00400.00400.0040119,357
Sep 25, 20240.00400.00400.00400.00400.0040-
Sep 24, 20240.00400.00400.00400.00400.0040-
Sep 23, 20240.00400.00400.00400.00400.0040100,000
Sep 20, 20240.00400.00400.00400.00400.0040105,555
Sep 19, 20240.00400.00400.00400.00400.0040-
Sep 18, 20240.00400.00400.00400.00400.00401,506,658
Sep 17, 20240.00450.00450.00450.00450.0045200,000
Sep 16, 20240.00400.00400.00400.00400.0040296,941
Sep 13, 20240.00500.00500.00500.00500.0050-
Sep 12, 20240.00500.00500.00500.00500.0050109,600
Sep 11, 20240.00400.00400.00400.00400.0040-
Sep 10, 20240.00400.00400.00400.00400.0040-
Sep 9, 20240.00400.00400.00400.00400.0040-
Sep 6, 20240.00450.00500.00400.00400.00401,400,000
Sep 5, 20240.00500.00500.00400.00400.0040434,481
Sep 4, 20240.00400.00400.00400.00400.0040-
Sep 3, 20240.00400.00400.00400.00400.0040-
Sep 2, 20240.00400.00400.00400.00400.0040586,578
Aug 30, 20240.00500.00500.00500.00500.0050-
Aug 29, 20240.00500.00500.00500.00500.00501,963
Aug 28, 20240.00500.00500.00500.00500.005065
Aug 27, 20240.00450.00450.00450.00450.00459,999
Aug 26, 20240.00400.00400.00400.00400.004010,000
Aug 23, 20240.00400.00400.00400.00400.00408,610,986
Aug 22, 20240.00400.00400.00400.00400.0040-
Aug 21, 20240.00400.00400.00400.00400.0040-
Aug 20, 20240.00400.00400.00400.00400.0040183,000
Aug 19, 20240.00400.00400.00400.00400.00401,000,000
Aug 16, 20240.00400.00400.00400.00400.0040-
Aug 15, 20240.00400.00400.00400.00400.0040-
Aug 14, 20240.00400.00400.00400.00400.0040-
Aug 13, 20240.00400.00400.00400.00400.0040125,000
Aug 12, 20240.00400.00400.00400.00400.0040428,526
Aug 9, 20240.00400.00400.00400.00400.0040-
Aug 8, 20240.00400.00500.00400.00400.0040103,444
Aug 7, 20240.00300.00300.00300.00300.0030150,000
Aug 6, 20240.00450.00450.00400.00400.0040262,181
Aug 5, 20240.00400.00400.00400.00400.0040100,000
Aug 2, 20240.00500.00500.00500.00500.0050-
Aug 1, 20240.00500.00500.00500.00500.0050-
Jul 31, 20240.00500.00500.00500.00500.00501,000,000
Jul 30, 20240.00500.00500.00500.00500.0050989,800
Jul 29, 20240.00500.00500.00500.00500.0050-
Jul 26, 20240.00500.00500.00500.00500.0050468,503
Jul 25, 20240.00500.00500.00500.00500.0050-
Jul 24, 20240.00500.00500.00500.00500.005063,012
Jul 23, 20240.00500.00500.00500.00500.0050153,239
Jul 22, 20240.00500.00500.00500.00500.0050-
Jul 19, 20240.00500.00500.00500.00500.0050-
Jul 18, 20240.00500.00500.00500.00500.0050100,000
Jul 17, 20240.00500.00500.00500.00500.0050-
Jul 16, 20240.00500.00500.00500.00500.005020,000
Jul 15, 20240.00400.00400.00400.00400.0040-
Jul 12, 20240.00400.00400.00400.00400.004017,000
Jul 11, 20240.00500.00600.00300.00400.00401,703,012
Jul 10, 20240.00400.00400.00400.00400.00401,719,693
Jul 9, 20240.00500.00500.00500.00500.0050680,374
Jul 8, 20240.00500.00500.00500.00500.0050337,280
Jul 5, 20240.00500.00500.00500.00500.00502,738,647
Jul 4, 20240.00500.00500.00500.00500.0050-
Jul 3, 20240.00600.00600.00500.00500.00502,345,642
Jul 2, 20240.00500.00500.00500.00500.0050-
Jul 1, 20240.00500.00500.00500.00500.00501,791,806
Jun 28, 20240.00500.00600.00500.00600.00606,058,308
Jun 27, 20240.00500.00500.00500.00500.0050-
Jun 26, 20240.00500.00500.00500.00500.0050-
Jun 25, 20240.00500.00500.00500.00500.0050-
Jun 24, 20240.00600.00600.00500.00500.00501,419,314
Jun 21, 20240.00600.00700.00600.00600.00601,114,445
Jun 20, 20240.00500.00600.00500.00500.00501,553,289
Jun 19, 20240.00500.00500.00500.00500.0050105
Jun 18, 20240.00600.00600.00600.00600.0060330,963
Jun 17, 20240.00600.00600.00600.00600.0060370,000
Jun 14, 20240.00600.00600.00600.00600.0060601,390
Jun 13, 20240.00500.00600.00500.00600.0060419,235
Jun 12, 20240.00600.00600.00600.00600.00601,000,000
Jun 11, 20240.00600.00700.00600.00700.00701,593,490
Jun 7, 20240.00700.00700.00700.00700.0070-
Jun 6, 20240.00600.00700.00600.00700.0070789,800
Jun 5, 20240.00600.00600.00600.00600.0060650,644
Jun 4, 20240.00700.00700.00600.00600.0060423,592
Jun 3, 20240.00600.00600.00600.00600.0060300,023
May 31, 20240.00700.00700.00700.00700.0070-
May 30, 20240.00600.00700.00600.00700.00702,899,990
May 29, 20240.00600.00600.00500.00500.00506,252,269
May 28, 20240.00700.00700.00700.00700.0070466,602
May 27, 20240.00600.00600.00500.00600.0060106,423
May 24, 20240.00600.00700.00600.00700.00701,631,323
May 23, 20240.00600.00600.00550.00550.00551,209,939
May 22, 20240.00600.00700.00600.00700.0070447,680
May 21, 20240.00600.00600.00600.00600.00601,102,849
May 20, 20240.00600.00600.00600.00600.00605,366,384
May 17, 20240.00700.00700.00700.00700.0070971,905
May 16, 20240.00600.00600.00600.00600.00601,505,221
May 15, 20240.00600.00600.00600.00600.0060-
May 14, 20240.00600.00600.00600.00600.0060-
May 13, 20240.00600.00600.00600.00600.006016
May 10, 20240.00600.00600.00600.00600.006032,375
May 9, 20240.00700.00700.00700.00700.0070-
May 8, 20240.00700.00700.00700.00700.0070-
May 7, 20240.00700.00700.00700.00700.007030,448
May 6, 20240.00800.00800.00700.00700.00701,006,187
May 3, 20240.00700.00700.00700.00700.0070660,213
May 2, 20240.00700.00700.00700.00700.0070500,000
May 1, 20240.00800.00800.00700.00700.00705,715,657
Apr 30, 20240.00900.00900.00900.00900.0090-
Apr 29, 20240.00800.00900.00800.00900.0090552,347
Apr 26, 20240.00800.00800.00800.00800.00801,040,000
Apr 24, 20240.00800.00800.00800.00800.0080145,720
Apr 23, 20240.01000.01000.01000.01000.0100-
Apr 22, 20240.01000.01000.01000.01000.0100-
Apr 19, 20240.01000.01000.01000.01000.010057,000
Apr 18, 20240.01000.01000.01000.01000.01001,380
Apr 17, 20240.00800.00800.00800.00800.0080-
Apr 16, 20240.00800.00800.00800.00800.008033,304
Apr 15, 20240.00900.00900.00900.00900.0090-

Related Tickers

MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
CST.AX Castile Resources Limited
0.0770
+8.45%
 
HRE.AX Heavy Rare Earths Limited
0.0230
0.00%
 
CHW.AX Chilwa Minerals Limited
0.6870
+2.54%
 
ALB.AX Albion Resources Limited
0.0490
0.00%
 
PSL.AX Paterson Resources Ltd
0.0090
0.00%
 
PXX.AX PolarX Limited
0.0080
0.00%
 
AIV.AX ActivEX Limited
0.0090
0.00%