Tasmea Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.800 | 10.340 | 9.750 | 10.000 | 10.000 | 468,940 |
| 2026-10-15 | 10.400 | 10.400 | 9.420 | 9.500 | 9.500 | 1,439,381 |
| 2026-10-14 | 10.520 | 10.710 | 10.300 | 10.580 | 10.580 | 347,959 |
| 2026-10-13 | 10.960 | 11.390 | 10.330 | 10.330 | 10.330 | 1,664,569 |
| 2026-10-12 | 10.850 | 11.130 | 10.670 | 10.960 | 10.960 | 373,050 |
| 2026-10-09 | 10.300 | 10.620 | 10.030 | 10.500 | 10.500 | 682,031 |
| 2026-10-08 | 11.140 | 11.140 | 10.450 | 10.500 | 10.500 | 913,043 |
| 2026-10-07 | 11.510 | 11.770 | 11.250 | 11.270 | 11.270 | 603,881 |
| 2026-10-06 | 10.980 | 11.310 | 10.960 | 11.310 | 11.310 | 435,431 |
| 2026-10-05 | 10.760 | 11.210 | 10.670 | 11.000 | 11.000 | 636,079 |
| 2026-10-02 | 10.850 | 10.945 | 10.630 | 10.730 | 10.730 | 216,136 |
| 2026-10-01 | 10.680 | 10.900 | 10.580 | 10.810 | 10.810 | 402,565 |
| 2026-09-30 | 10.670 | 10.820 | 10.560 | 10.680 | 10.680 | 346,753 |
| 2026-09-29 | 10.530 | 10.920 | 10.530 | 10.590 | 10.590 | 476,186 |
| 2026-09-28 | 10.700 | 10.800 | 10.560 | 10.690 | 10.605 | 396,047 |
| 2026-09-25 | 10.980 | 11.040 | 10.660 | 10.760 | 10.674 | 475,997 |
| 2026-09-24 | 10.700 | 11.250 | 10.600 | 11.100 | 11.012 | 1,066,560 |
| 2026-09-23 | 10.620 | 10.910 | 10.530 | 10.720 | 10.635 | 576,121 |
| 2026-09-22 | 10.300 | 10.720 | 10.010 | 10.620 | 10.536 | 967,458 |
| 2026-09-21 | 10.190 | 10.770 | 10.070 | 10.300 | 10.218 | 1,859,554 |
| 2026-09-18 | 9.270 | 10.540 | 9.270 | 10.540 | 10.456 | 11,706,993 |
| 2026-09-17 | 9.170 | 9.430 | 8.900 | 9.270 | 9.196 | 872,812 |
| 2026-09-16 | 8.930 | 9.290 | 8.750 | 9.010 | 8.938 | 1,364,905 |
| 2026-09-15 | 9.300 | 9.300 | 8.700 | 8.700 | 8.631 | 635,430 |
| 2026-09-14 | 9.150 | 9.310 | 8.820 | 9.220 | 9.147 | 1,054,210 |
| 2026-09-11 | 9.790 | 9.790 | 9.060 | 9.150 | 9.077 | 876,612 |
| 2026-09-10 | 9.900 | 10.020 | 9.530 | 9.590 | 9.514 | 621,449 |
| 2026-09-09 | 9.340 | 10.060 | 9.335 | 9.890 | 9.811 | 803,161 |
| 2026-09-08 | 9.900 | 10.180 | 9.290 | 9.300 | 9.226 | 785,765 |
| 2026-09-07 | 10.100 | 10.140 | 9.680 | 9.860 | 9.782 | 2,105,459 |
| 2026-09-04 | 9.810 | 10.000 | 9.490 | 9.880 | 9.801 | 544,630 |
| 2026-09-03 | 9.750 | 9.800 | 9.530 | 9.690 | 9.613 | 1,416,884 |
| 2026-09-02 | 9.700 | 9.860 | 9.405 | 9.690 | 9.613 | 680,754 |
| 2026-09-01 | 9.850 | 9.890 | 9.520 | 9.630 | 9.553 | 509,194 |
| 2026-08-31 | 9.630 | 9.790 | 9.020 | 9.400 | 9.325 | 1,268,417 |
| 2026-08-28 | 9.990 | 10.200 | 9.690 | 9.890 | 9.811 | 1,117,871 |
| 2026-08-27 | 9.450 | 9.960 | 9.280 | 9.810 | 9.732 | 1,477,977 |
| 2026-08-26 | 9.170 | 9.370 | 9.000 | 9.200 | 9.127 | 499,553 |
| 2026-08-25 | 9.320 | 9.340 | 8.720 | 9.170 | 9.097 | 638,727 |
| 2026-08-24 | 9.210 | 9.480 | 9.090 | 9.420 | 9.345 | 498,626 |
| 2026-08-21 | 9.250 | 9.360 | 9.130 | 9.300 | 9.226 | 325,904 |
| 2026-08-20 | 9.450 | 9.490 | 9.070 | 9.250 | 9.176 | 406,797 |
| 2026-08-19 | 9.090 | 9.525 | 9.010 | 9.450 | 9.375 | 593,754 |
| 2026-08-18 | 9.060 | 9.380 | 9.010 | 9.220 | 9.147 | 627,374 |
| 2026-08-17 | 9.340 | 9.760 | 9.070 | 9.090 | 9.018 | 476,379 |
| 2026-08-14 | 9.160 | 9.525 | 9.010 | 9.480 | 9.405 | 421,137 |
| 2026-08-13 | 8.940 | 9.390 | 8.840 | 9.150 | 9.077 | 586,677 |
| 2026-08-12 | 8.700 | 9.280 | 8.580 | 9.200 | 9.127 | 457,435 |
| 2026-08-11 | 8.590 | 8.810 | 8.420 | 8.700 | 8.631 | 486,264 |
| 2026-08-10 | 8.780 | 8.810 | 8.390 | 8.540 | 8.472 | 327,977 |
| 2026-08-07 | 8.850 | 8.860 | 8.580 | 8.730 | 8.661 | 233,356 |
| 2026-08-06 | 8.910 | 8.910 | 8.560 | 8.820 | 8.750 | 361,536 |
| 2026-08-05 | 8.500 | 8.900 | 8.340 | 8.900 | 8.829 | 525,185 |
| 2026-08-04 | 8.570 | 8.830 | 8.370 | 8.500 | 8.432 | 459,960 |
| 2026-08-03 | 8.260 | 8.550 | 8.070 | 8.480 | 8.413 | 239,941 |
| 2026-07-31 | 8.350 | 8.630 | 8.295 | 8.380 | 8.313 | 432,957 |
| 2026-07-30 | 8.150 | 8.290 | 7.950 | 8.050 | 7.986 | 563,677 |
| 2026-07-29 | 8.530 | 8.660 | 8.030 | 8.210 | 8.145 | 811,376 |
| 2026-07-28 | 8.950 | 8.990 | 8.520 | 8.640 | 8.571 | 525,669 |
| 2026-07-27 | 9.340 | 9.400 | 8.930 | 8.960 | 8.889 | 622,599 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0850 AUD |
| 2026-06-10 | 0.1000 AUD |
| 2026-03-11 | 0.0600 AUD |
| 2025-09-30 | 0.0600 AUD |
| 2025-06-10 | 0.1200 AUD |
| 2025-04-29 | 0.0500 AUD |
| 2024-09-27 | 0.0400 AUD |
| 2024-05-14 | 0.0250 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.