Tasmea Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1.760 | 1.780 | 1.735 | 1.750 | 1.541 | 127,911 |
| 2024-08-30 | 1.775 | 1.795 | 1.735 | 1.750 | 1.541 | 185,234 |
| 2024-08-29 | 1.840 | 1.870 | 1.735 | 1.750 | 1.541 | 305,902 |
| 2024-08-28 | 1.765 | 1.880 | 1.760 | 1.850 | 1.629 | 893,934 |
| 2024-08-27 | 1.745 | 1.805 | 1.720 | 1.760 | 1.550 | 608,305 |
| 2024-08-26 | 1.780 | 1.820 | 1.710 | 1.710 | 1.506 | 714,285 |
| 2024-08-23 | 1.620 | 1.675 | 1.600 | 1.640 | 1.444 | 313,622 |
| 2024-08-22 | 1.650 | 1.650 | 1.560 | 1.610 | 1.418 | 209,083 |
| 2024-08-21 | 1.570 | 1.660 | 1.550 | 1.660 | 1.462 | 22,633 |
| 2024-08-20 | 1.600 | 1.625 | 1.520 | 1.580 | 1.391 | 111,518 |
| 2024-08-19 | 1.600 | 1.600 | 1.565 | 1.565 | 1.378 | 44,399 |
| 2024-08-16 | 1.600 | 1.600 | 1.575 | 1.600 | 1.409 | 104,558 |
| 2024-08-15 | 1.620 | 1.620 | 1.565 | 1.575 | 1.387 | 79,511 |
| 2024-08-14 | 1.600 | 1.600 | 1.550 | 1.600 | 1.409 | 186,024 |
| 2024-08-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.365 | 3,015 |
| 2024-08-12 | 1.550 | 1.630 | 1.550 | 1.580 | 1.391 | 128,648 |
| 2024-08-09 | 1.640 | 1.660 | 1.620 | 1.630 | 1.435 | 67,867 |
| 2024-08-08 | 1.600 | 1.700 | 1.590 | 1.640 | 1.444 | 47,803 |
| 2024-08-07 | 1.580 | 1.645 | 1.540 | 1.630 | 1.435 | 77,036 |
| 2024-08-06 | 1.585 | 1.610 | 1.540 | 1.545 | 1.360 | 107,972 |
| 2024-08-05 | 1.640 | 1.640 | 1.560 | 1.560 | 1.374 | 63,451 |
| 2024-08-02 | 1.650 | 1.650 | 1.560 | 1.650 | 1.453 | 297,448 |
| 2024-08-01 | 1.700 | 1.715 | 1.615 | 1.630 | 1.435 | 119,414 |
| 2024-07-31 | 1.715 | 1.755 | 1.670 | 1.695 | 1.493 | 237,473 |
| 2024-07-30 | 1.650 | 1.700 | 1.623 | 1.660 | 1.462 | 174,483 |
| 2024-07-29 | 1.680 | 1.680 | 1.625 | 1.645 | 1.448 | 66,546 |
| 2024-07-26 | 1.705 | 1.705 | 1.670 | 1.700 | 1.497 | 85,687 |
| 2024-07-25 | 1.715 | 1.770 | 1.675 | 1.710 | 1.506 | 278,324 |
| 2024-07-24 | 1.740 | 1.750 | 1.670 | 1.730 | 1.523 | 255,375 |
| 2024-07-23 | 1.700 | 1.750 | 1.685 | 1.740 | 1.532 | 226,187 |
| 2024-07-22 | 1.700 | 1.740 | 1.670 | 1.670 | 1.470 | 253,969 |
| 2024-07-19 | 1.710 | 1.790 | 1.710 | 1.710 | 1.506 | 444,315 |
| 2024-07-18 | 1.690 | 1.720 | 1.680 | 1.710 | 1.506 | 161,867 |
| 2024-07-17 | 1.640 | 1.745 | 1.620 | 1.660 | 1.462 | 691,472 |
| 2024-07-16 | 1.650 | 1.650 | 1.610 | 1.630 | 1.435 | 693,112 |
| 2024-07-15 | 1.600 | 1.650 | 1.560 | 1.640 | 1.444 | 232,622 |
| 2024-07-12 | 1.600 | 1.620 | 1.565 | 1.570 | 1.382 | 585,589 |
| 2024-07-11 | 1.490 | 1.610 | 1.490 | 1.610 | 1.418 | 571,465 |
| 2024-07-10 | 1.495 | 1.500 | 1.470 | 1.500 | 1.321 | 200,323 |
| 2024-07-09 | 1.500 | 1.510 | 1.475 | 1.510 | 1.330 | 90,786 |
| 2024-07-08 | 1.495 | 1.500 | 1.475 | 1.500 | 1.321 | 4,955 |
| 2024-07-05 | 1.480 | 1.500 | 1.475 | 1.475 | 1.299 | 43,498 |
| 2024-07-04 | 1.480 | 1.500 | 1.480 | 1.500 | 1.321 | 111,033 |
| 2024-07-03 | 1.490 | 1.510 | 1.490 | 1.510 | 1.330 | 62,350 |
| 2024-07-02 | 1.510 | 1.515 | 1.470 | 1.515 | 1.334 | 186,325 |
| 2024-07-01 | 1.510 | 1.510 | 1.470 | 1.510 | 1.330 | 95,383 |
| 2024-06-28 | 1.515 | 1.515 | 1.470 | 1.510 | 1.330 | 91,017 |
| 2024-06-27 | 1.500 | 1.515 | 1.475 | 1.500 | 1.321 | 127,685 |
| 2024-06-26 | 1.475 | 1.510 | 1.455 | 1.500 | 1.321 | 71,474 |
| 2024-06-25 | 1.480 | 1.515 | 1.470 | 1.470 | 1.294 | 473,126 |
| 2024-06-24 | 1.510 | 1.515 | 1.485 | 1.500 | 1.321 | 152,926 |
| 2024-06-21 | 1.505 | 1.515 | 1.500 | 1.510 | 1.330 | 177,783 |
| 2024-06-20 | 1.500 | 1.515 | 1.490 | 1.490 | 1.312 | 361,237 |
| 2024-06-19 | 1.515 | 1.520 | 1.490 | 1.490 | 1.312 | 34,707 |
| 2024-06-18 | 1.440 | 1.515 | 1.440 | 1.515 | 1.334 | 456,718 |
| 2024-06-17 | 1.500 | 1.515 | 1.430 | 1.450 | 1.277 | 404,059 |
| 2024-06-14 | 1.505 | 1.505 | 1.475 | 1.500 | 1.321 | 106,174 |
| 2024-06-13 | 1.535 | 1.535 | 1.470 | 1.515 | 1.334 | 68,498 |
| 2024-06-12 | 1.505 | 1.540 | 1.475 | 1.540 | 1.356 | 168,784 |
| 2024-06-11 | 1.550 | 1.550 | 1.475 | 1.475 | 1.299 | 43,879 |
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.