Tasman Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.039	0.040	0.038	0.039	0.039	910,828
2026-02-05	0.040	0.041	0.040	0.040	0.040	664,097
2026-02-04	0.041	0.042	0.041	0.041	0.041	282,002
2026-02-03	0.044	0.044	0.040	0.044	0.044	1,165,387
2026-02-02	0.042	0.044	0.039	0.043	0.043	6,249,648
2026-01-30	0.049	0.051	0.046	0.046	0.046	1,117,433
2026-01-29	0.047	0.053	0.045	0.048	0.048	3,374,221
2026-01-28	0.041	0.050	0.040	0.047	0.047	5,790,208
2026-01-27	0.043	0.043	0.039	0.043	0.043	1,904,033
2026-01-23	0.039	0.041	0.039	0.039	0.039	782,899
2026-01-22	0.036	0.036	0.036	0.036	0.036	1,049,013
2026-01-21	0.036	0.038	0.036	0.037	0.037	613,066
2026-01-20	0.039	0.039	0.036	0.036	0.036	392,353
2026-01-19	0.038	0.043	0.035	0.039	0.039	2,042,141
2026-01-16	0.037	0.039	0.034	0.038	0.038	476,512
2026-01-15	0.039	0.039	0.035	0.037	0.037	1,224,414
2026-01-14	0.031	0.051	0.031	0.038	0.038	3,381,988
2026-01-13	0.032	0.035	0.032	0.032	0.032	1,060,542
2026-01-12	0.029	0.035	0.028	0.032	0.032	9,990,449
2026-01-09	0.025	0.027	0.025	0.027	0.027	429,255
2026-01-08	0.026	0.026	0.025	0.025	0.025	250,227
2026-01-07	0.026	0.027	0.025	0.026	0.026	1,565,912
2026-01-06	0.023	0.027	0.023	0.027	0.027	534,303
2026-01-05	0.021	0.021	0.021	0.021	0.021	16,757
2026-01-02	0.021	0.022	0.021	0.022	0.022	100,456
2025-12-31	0.020	0.020	0.020	0.020	0.020	139,782
2025-12-30	0.020	0.020	0.020	0.020	0.020	80,050
2025-12-29	0.020	0.020	0.020	0.020	0.020	25,246
2025-12-24	0.020	0.020	0.020	0.020	0.020	0
2025-12-23	0.020	0.020	0.020	0.020	0.020	28,265
2025-12-22	0.020	0.020	0.019	0.020	0.020	1,119,717
2025-12-19	0.020	0.020	0.019	0.020	0.020	501,431
2025-12-18	0.019	0.020	0.019	0.020	0.020	219,938
2025-12-17	0.020	0.020	0.018	0.019	0.019	1,844,738
2025-12-16	0.022	0.022	0.020	0.020	0.020	129,467
2025-12-15	0.022	0.022	0.022	0.022	0.022	0
2025-12-12	0.023	0.023	0.021	0.022	0.022	350,790
2025-12-11	0.023	0.024	0.023	0.024	0.024	96,437
2025-12-10	0.023	0.023	0.023	0.023	0.023	70,036
2025-12-09	0.022	0.022	0.022	0.022	0.022	0
2025-12-08	0.023	0.023	0.022	0.022	0.022	344,348
2025-12-05	0.024	0.024	0.023	0.023	0.023	200,000
2025-12-04	0.024	0.024	0.024	0.024	0.024	0
2025-12-03	0.026	0.026	0.024	0.024	0.024	186,926
2025-12-02	0.024	0.026	0.024	0.026	0.026	202,998
2025-12-01	0.024	0.024	0.024	0.024	0.024	140,102
2025-11-28	0.023	0.023	0.023	0.023	0.023	63,690
2025-11-27	0.022	0.022	0.022	0.022	0.022	0
2025-11-26	0.022	0.022	0.022	0.022	0.022	0
2025-11-25	0.022	0.022	0.022	0.022	0.022	0
2025-11-24	0.022	0.022	0.022	0.022	0.022	0
2025-11-21	0.022	0.022	0.022	0.022	0.022	8,432
2025-11-20	0.022	0.022	0.022	0.022	0.022	0
2025-11-19	0.023	0.023	0.022	0.022	0.022	765,509
2025-11-18	0.025	0.025	0.025	0.025	0.025	103,000
2025-11-17	0.026	0.027	0.026	0.026	0.026	67,698
2025-11-14	0.027	0.027	0.024	0.026	0.026	1,086,926
2025-11-13	0.028	0.031	0.027	0.028	0.028	6,421,210
2025-11-12	0.027	0.027	0.027	0.027	0.027	0
2025-11-11	0.027	0.027	0.027	0.027	0.027	0

← NewerPage 4 of 22 · 1,270 trading daysOlder →

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.