Tasman Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.028	0.029	0.025	0.025	0.025	676,823
2026-10-20	0.027	0.028	0.027	0.028	0.028	6,375
2026-10-19	0.027	0.027	0.027	0.027	0.027	85
2026-10-16	0.028	0.028	0.027	0.027	0.027	723,850
2026-10-15	0.029	0.029	0.026	0.028	0.028	1,214,586
2026-10-14	0.029	0.035	0.028	0.028	0.028	4,722,450
2026-10-13	0.029	0.030	0.028	0.028	0.028	801,032
2026-10-12	0.030	0.031	0.027	0.031	0.031	2,864,636
2026-10-09	0.028	0.035	0.028	0.031	0.031	6,356,296
2026-10-08	0.027	0.031	0.027	0.027	0.027	4,038,490
2026-10-07	0.027	0.029	0.027	0.028	0.028	1,069,378
2026-10-06	0.027	0.029	0.026	0.026	0.026	771,032
2026-10-05	0.028	0.028	0.026	0.026	0.026	1,191,069
2026-10-02	0.027	0.029	0.027	0.027	0.027	863,686
2026-10-01	0.027	0.027	0.026	0.026	0.026	193,066
2026-09-30	0.026	0.027	0.026	0.027	0.027	248,329
2026-09-29	0.027	0.027	0.025	0.027	0.027	881,643
2026-09-28	0.030	0.030	0.027	0.028	0.028	894,352
2026-09-25	0.032	0.032	0.030	0.030	0.030	91,483
2026-09-24	0.035	0.035	0.032	0.032	0.032	626,783
2026-09-23	0.037	0.037	0.035	0.035	0.035	390,064
2026-09-22	0.037	0.037	0.036	0.036	0.036	402,694
2026-09-21	0.039	0.039	0.037	0.037	0.037	256,122
2026-09-18	0.035	0.040	0.035	0.037	0.037	717,752
2026-09-17	0.034	0.038	0.034	0.035	0.035	403,300
2026-09-16	0.037	0.037	0.034	0.034	0.034	1,003,709
2026-09-15	0.037	0.038	0.035	0.037	0.037	1,764,210
2026-09-14	0.033	0.040	0.030	0.037	0.037	2,926,500
2026-09-11	0.029	0.033	0.029	0.032	0.032	1,799,059
2026-09-10	0.028	0.031	0.028	0.029	0.029	1,870,670
2026-09-09	0.027	0.029	0.027	0.027	0.027	2,179,328
2026-09-08	0.031	0.031	0.027	0.027	0.027	1,189,814
2026-09-07	0.031	0.031	0.029	0.031	0.031	742,850
2026-09-04	0.031	0.031	0.031	0.031	0.031	81,445
2026-09-03	0.033	0.033	0.030	0.030	0.030	406,911
2026-09-02	0.032	0.033	0.032	0.032	0.032	277,578
2026-09-01	0.033	0.033	0.033	0.033	0.033	34,577
2026-08-31	0.034	0.034	0.033	0.033	0.033	22,610
2026-08-28	0.033	0.034	0.032	0.033	0.033	405,903
2026-08-27	0.033	0.033	0.033	0.033	0.033	98,662
2026-08-26	0.035	0.038	0.033	0.033	0.033	1,408,577
2026-08-25	0.032	0.032	0.032	0.032	0.032	0
2026-08-24	0.032	0.032	0.032	0.032	0.032	47,900
2026-08-21	0.035	0.035	0.034	0.034	0.034	3,110
2026-08-20	0.034	0.034	0.034	0.034	0.034	26,279
2026-08-19	0.033	0.033	0.031	0.031	0.031	217,073
2026-08-18	0.033	0.033	0.033	0.033	0.033	98,727
2026-08-17	0.032	0.032	0.032	0.032	0.032	330,116
2026-08-14	0.030	0.037	0.030	0.030	0.030	241,693
2026-08-13	0.032	0.032	0.030	0.030	0.030	686,769
2026-08-12	0.036	0.036	0.031	0.031	0.031	251,152
2026-08-11	0.036	0.036	0.033	0.033	0.033	458,633
2026-08-10	0.037	0.037	0.036	0.036	0.036	49,190
2026-08-07	0.039	0.039	0.039	0.039	0.039	112,176
2026-08-06	0.040	0.041	0.039	0.039	0.039	574,367
2026-08-05	0.040	0.040	0.040	0.040	0.040	0
2026-08-04	0.040	0.040	0.040	0.040	0.040	103
2026-08-03	0.042	0.042	0.037	0.040	0.040	224,465
2026-07-31	0.038	0.038	0.036	0.038	0.038	1,251,256
2026-07-30	0.041	0.042	0.039	0.040	0.040	714,024

Page 1 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.