Tasman Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.016	0.016	0.015	0.016	0.016	175,819
2025-08-15	0.014	0.016	0.014	0.016	0.016	44,095
2025-08-14	0.014	0.014	0.014	0.014	0.014	6,280
2025-08-13	0.013	0.013	0.013	0.013	0.013	0
2025-08-12	0.013	0.013	0.013	0.013	0.013	64
2025-08-11	0.014	0.014	0.013	0.013	0.013	100,000
2025-08-08	0.014	0.014	0.014	0.014	0.014	11,604
2025-08-07	0.014	0.014	0.014	0.014	0.014	0
2025-08-06	0.016	0.016	0.014	0.014	0.014	96,738
2025-08-05	0.016	0.016	0.016	0.016	0.016	13,413
2025-08-04	0.015	0.016	0.015	0.016	0.016	316,676
2025-08-01	0.015	0.015	0.015	0.015	0.015	3,530
2025-07-31	0.015	0.015	0.015	0.015	0.015	30,870
2025-07-30	0.017	0.017	0.017	0.017	0.017	5,878
2025-07-29	0.018	0.018	0.018	0.018	0.018	0
2025-07-28	0.018	0.018	0.018	0.018	0.018	5,000
2025-07-25	0.017	0.017	0.017	0.017	0.017	299,225
2025-07-24	0.015	0.015	0.015	0.015	0.015	105,000
2025-07-23	0.015	0.015	0.015	0.015	0.015	0
2025-07-22	0.016	0.016	0.015	0.015	0.015	16,744
2025-07-21	0.016	0.016	0.016	0.016	0.016	0
2025-07-18	0.016	0.016	0.016	0.016	0.016	0
2025-07-17	0.016	0.016	0.016	0.016	0.016	167
2025-07-16	0.015	0.016	0.015	0.016	0.016	87,716
2025-07-15	0.015	0.015	0.015	0.015	0.015	0
2025-07-14	0.015	0.015	0.015	0.015	0.015	207,089
2025-07-11	0.014	0.014	0.014	0.014	0.014	220,000
2025-07-10	0.014	0.014	0.014	0.014	0.014	101,580
2025-07-09	0.013	0.013	0.013	0.013	0.013	0
2025-07-08	0.013	0.014	0.013	0.013	0.013	210,174
2025-07-07	0.013	0.013	0.013	0.013	0.013	0
2025-07-04	0.013	0.013	0.013	0.013	0.013	8,001
2025-07-03	0.013	0.013	0.013	0.013	0.013	500,000
2025-07-02	0.017	0.017	0.014	0.014	0.014	444,464
2025-07-01	0.016	0.017	0.016	0.017	0.017	475,311
2025-06-30	0.015	0.015	0.015	0.015	0.015	673,998
2025-06-27	0.016	0.017	0.015	0.015	0.015	147,109
2025-06-26	0.016	0.016	0.016	0.016	0.016	83,787
2025-06-25	0.016	0.016	0.016	0.016	0.016	0
2025-06-24	0.016	0.016	0.016	0.016	0.016	24,550
2025-06-23	0.018	0.018	0.016	0.016	0.016	522,480
2025-06-20	0.017	0.017	0.016	0.016	0.016	155,335
2025-06-19	0.017	0.017	0.017	0.017	0.017	21,575
2025-06-18	0.018	0.018	0.016	0.017	0.017	186,052
2025-06-17	0.018	0.018	0.018	0.018	0.018	0
2025-06-16	0.018	0.018	0.018	0.018	0.018	135,000
2025-06-13	0.018	0.018	0.018	0.018	0.018	15,125
2025-06-12	0.020	0.021	0.018	0.018	0.018	23,628
2025-06-11	0.018	0.018	0.018	0.018	0.018	346,714
2025-06-10	0.020	0.020	0.020	0.020	0.020	525
2025-06-06	0.020	0.020	0.020	0.020	0.020	318,259
2025-06-05	0.020	0.020	0.020	0.020	0.020	230,082
2025-06-04	0.022	0.022	0.019	0.019	0.019	460,694
2025-06-03	0.025	0.025	0.025	0.025	0.025	0
2025-06-02	0.025	0.025	0.025	0.025	0.025	0
2025-05-30	0.020	0.025	0.020	0.025	0.025	558,543
2025-05-29	0.018	0.018	0.018	0.018	0.018	36,349
2025-05-28	0.018	0.018	0.018	0.018	0.018	0
2025-05-27	0.018	0.018	0.018	0.018	0.018	8,400
2025-05-26	0.016	0.018	0.016	0.018	0.018	177,619

← NewerPage 6 of 22 · 1,265 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.