Tasmea Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9.390 | 9.480 | 9.040 | 9.160 | 9.087 | 354,958 |
| 2026-07-23 | 9.500 | 9.730 | 9.370 | 9.390 | 9.315 | 461,083 |
| 2026-07-22 | 9.600 | 9.750 | 9.260 | 9.330 | 9.256 | 412,425 |
| 2026-07-21 | 9.280 | 9.570 | 9.000 | 9.390 | 9.315 | 1,859,819 |
| 2026-07-20 | 9.080 | 9.440 | 8.930 | 9.280 | 9.206 | 472,962 |
| 2026-07-17 | 9.300 | 9.350 | 8.830 | 8.950 | 8.879 | 631,028 |
| 2026-07-16 | 9.450 | 9.600 | 9.220 | 9.340 | 9.266 | 560,812 |
| 2026-07-15 | 9.080 | 9.440 | 9.060 | 9.380 | 9.305 | 464,658 |
| 2026-07-14 | 9.100 | 9.130 | 8.760 | 9.080 | 9.008 | 1,022,354 |
| 2026-07-13 | 8.810 | 9.150 | 8.740 | 9.070 | 8.998 | 505,750 |
| 2026-07-10 | 9.030 | 9.030 | 8.680 | 8.780 | 8.710 | 419,197 |
| 2026-07-09 | 8.630 | 9.040 | 8.590 | 8.890 | 8.819 | 506,236 |
| 2026-07-08 | 8.430 | 8.540 | 8.150 | 8.500 | 8.432 | 596,752 |
| 2026-07-07 | 8.500 | 8.710 | 8.280 | 8.400 | 8.333 | 444,634 |
| 2026-07-06 | 8.700 | 8.750 | 8.170 | 8.310 | 8.244 | 747,791 |
| 2026-07-03 | 9.160 | 9.180 | 8.830 | 8.910 | 8.839 | 316,175 |
| 2026-07-02 | 8.800 | 9.190 | 8.680 | 8.940 | 8.869 | 770,352 |
| 2026-07-01 | 9.490 | 9.590 | 8.540 | 8.600 | 8.532 | 776,092 |
| 2026-06-30 | 9.380 | 9.670 | 9.285 | 9.490 | 9.415 | 989,913 |
| 2026-06-29 | 9.640 | 9.730 | 9.220 | 9.390 | 9.315 | 625,326 |
| 2026-06-26 | 9.600 | 9.950 | 9.390 | 9.570 | 9.494 | 541,298 |
| 2026-06-25 | 9.600 | 10.000 | 9.100 | 9.500 | 9.425 | 1,545,256 |
| 2026-06-24 | 9.100 | 9.670 | 9.100 | 9.650 | 9.573 | 657,388 |
| 2026-06-23 | 9.030 | 9.090 | 8.900 | 9.030 | 8.958 | 222,408 |
| 2026-06-22 | 8.740 | 9.270 | 8.700 | 9.050 | 8.978 | 323,098 |
| 2026-06-19 | 8.720 | 8.760 | 8.520 | 8.690 | 8.621 | 414,381 |
| 2026-06-18 | 8.900 | 8.920 | 8.650 | 8.750 | 8.680 | 421,996 |
| 2026-06-17 | 8.810 | 9.300 | 8.790 | 8.900 | 8.829 | 737,638 |
| 2026-06-16 | 8.950 | 9.040 | 8.760 | 8.900 | 8.829 | 558,872 |
| 2026-06-15 | 8.650 | 9.000 | 8.630 | 8.930 | 8.859 | 787,595 |
| 2026-06-12 | 8.480 | 8.690 | 8.370 | 8.600 | 8.532 | 789,456 |
| 2026-06-11 | 8.110 | 8.500 | 7.930 | 8.400 | 8.333 | 686,548 |
| 2026-06-10 | 8.300 | 8.585 | 8.050 | 8.190 | 8.125 | 1,239,657 |
| 2026-06-09 | 8.050 | 8.200 | 7.920 | 8.180 | 8.016 | 1,775,803 |
| 2026-06-05 | 8.140 | 8.270 | 7.755 | 8.230 | 8.065 | 717,798 |
| 2026-06-04 | 8.430 | 8.490 | 7.920 | 8.140 | 7.977 | 698,485 |
| 2026-06-03 | 8.030 | 8.190 | 7.810 | 8.190 | 8.026 | 2,303,130 |
| 2026-06-02 | 7.360 | 8.230 | 7.120 | 8.030 | 7.869 | 2,707,841 |
| 2026-06-01 | 6.950 | 6.950 | 6.560 | 6.910 | 6.771 | 723,859 |
| 2026-05-29 | 7.060 | 7.300 | 6.960 | 7.050 | 6.908 | 4,916,059 |
| 2026-05-28 | 6.880 | 6.950 | 6.710 | 6.850 | 6.713 | 923,425 |
| 2026-05-27 | 6.450 | 6.870 | 6.390 | 6.870 | 6.732 | 1,200,474 |
| 2026-05-26 | 6.100 | 6.390 | 6.050 | 6.390 | 6.262 | 1,027,523 |
| 2026-05-25 | 6.130 | 6.180 | 6.000 | 6.050 | 5.929 | 467,608 |
| 2026-05-22 | 6.000 | 6.150 | 5.970 | 6.110 | 5.987 | 383,675 |
| 2026-05-21 | 6.000 | 6.070 | 5.960 | 6.000 | 5.880 | 300,698 |
| 2026-05-20 | 5.890 | 6.000 | 5.690 | 5.950 | 5.831 | 537,368 |
| 2026-05-19 | 6.030 | 6.145 | 5.890 | 6.030 | 5.909 | 450,410 |
| 2026-05-18 | 5.990 | 6.110 | 5.190 | 6.090 | 5.968 | 753,834 |
| 2026-05-15 | 6.050 | 6.335 | 6.030 | 6.150 | 6.027 | 848,399 |
| 2026-05-14 | 6.000 | 6.100 | 5.890 | 6.020 | 5.899 | 744,620 |
| 2026-05-13 | 5.820 | 5.990 | 5.650 | 5.980 | 5.860 | 289,615 |
| 2026-05-12 | 5.950 | 5.950 | 5.685 | 5.820 | 5.703 | 495,781 |
| 2026-05-11 | 5.810 | 6.000 | 5.770 | 5.920 | 5.801 | 653,276 |
| 2026-05-08 | 5.730 | 5.900 | 5.730 | 5.860 | 5.742 | 550,789 |
| 2026-05-07 | 5.730 | 5.790 | 5.670 | 5.720 | 5.605 | 392,890 |
| 2026-05-06 | 5.500 | 5.750 | 5.450 | 5.730 | 5.615 | 1,175,343 |
| 2026-05-05 | 5.470 | 5.630 | 5.350 | 5.540 | 5.429 | 467,730 |
| 2026-05-04 | 5.460 | 5.570 | 5.460 | 5.470 | 5.360 | 116,816 |
| 2026-05-01 | 5.590 | 5.590 | 5.430 | 5.470 | 5.360 | 293,464 |
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.