Tasmea Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.550 | 5.630 | 5.510 | 5.530 | 5.419 | 424,935 |
| 2026-04-29 | 5.500 | 5.600 | 5.480 | 5.590 | 5.478 | 245,750 |
| 2026-04-28 | 5.600 | 5.620 | 5.490 | 5.520 | 5.409 | 297,093 |
| 2026-04-27 | 5.690 | 5.750 | 5.600 | 5.630 | 5.517 | 254,496 |
| 2026-04-24 | 5.500 | 5.700 | 5.450 | 5.620 | 5.507 | 465,930 |
| 2026-04-23 | 5.290 | 5.520 | 5.175 | 5.490 | 5.380 | 560,237 |
| 2026-04-22 | 5.350 | 5.440 | 5.180 | 5.310 | 5.203 | 754,098 |
| 2026-04-21 | 5.290 | 5.375 | 5.250 | 5.340 | 5.233 | 694,535 |
| 2026-04-20 | 5.200 | 5.370 | 5.120 | 5.300 | 5.194 | 819,072 |
| 2026-04-17 | 4.860 | 5.280 | 4.860 | 5.240 | 5.135 | 846,500 |
| 2026-04-16 | 4.880 | 4.900 | 4.800 | 4.850 | 4.753 | 223,950 |
| 2026-04-15 | 4.900 | 4.925 | 4.810 | 4.900 | 4.802 | 300,419 |
| 2026-04-14 | 4.810 | 4.960 | 4.770 | 4.880 | 4.782 | 251,740 |
| 2026-04-13 | 4.850 | 4.920 | 4.770 | 4.810 | 4.713 | 235,625 |
| 2026-04-10 | 4.750 | 4.870 | 4.700 | 4.830 | 4.733 | 412,834 |
| 2026-04-09 | 4.760 | 4.800 | 4.700 | 4.750 | 4.655 | 136,267 |
| 2026-04-08 | 4.600 | 4.810 | 4.600 | 4.760 | 4.664 | 379,209 |
| 2026-04-07 | 4.600 | 4.680 | 4.520 | 4.580 | 4.488 | 279,184 |
| 2026-04-02 | 4.700 | 4.810 | 4.570 | 4.590 | 4.498 | 470,789 |
| 2026-04-01 | 4.640 | 4.710 | 4.500 | 4.690 | 4.596 | 224,285 |
| 2026-03-31 | 4.650 | 4.700 | 4.450 | 4.520 | 4.429 | 466,229 |
| 2026-03-30 | 4.910 | 4.950 | 4.640 | 4.710 | 4.615 | 855,035 |
| 2026-03-27 | 4.900 | 5.140 | 4.790 | 5.090 | 4.988 | 1,458,716 |
| 2026-03-26 | 4.800 | 5.040 | 4.800 | 4.940 | 4.841 | 1,058,573 |
| 2026-03-25 | 4.630 | 4.800 | 4.610 | 4.750 | 4.655 | 522,631 |
| 2026-03-24 | 4.500 | 4.690 | 4.430 | 4.610 | 4.517 | 510,838 |
| 2026-03-23 | 4.700 | 4.750 | 4.440 | 4.510 | 4.419 | 587,906 |
| 2026-03-20 | 4.200 | 4.750 | 4.180 | 4.750 | 4.655 | 1,225,316 |
| 2026-03-19 | 4.090 | 4.340 | 4.060 | 4.300 | 4.214 | 510,555 |
| 2026-03-18 | 4.030 | 4.210 | 4.020 | 4.170 | 4.086 | 354,175 |
| 2026-03-17 | 3.880 | 4.000 | 3.800 | 3.970 | 3.890 | 596,927 |
| 2026-03-16 | 4.000 | 4.160 | 3.860 | 3.870 | 3.792 | 277,345 |
| 2026-03-13 | 4.070 | 4.070 | 3.910 | 3.910 | 3.832 | 327,980 |
| 2026-03-12 | 4.140 | 4.140 | 4.030 | 4.090 | 4.008 | 348,050 |
| 2026-03-11 | 4.160 | 4.250 | 4.090 | 4.120 | 4.037 | 652,855 |
| 2026-03-10 | 4.200 | 4.320 | 4.100 | 4.170 | 4.028 | 301,767 |
| 2026-03-09 | 4.160 | 4.190 | 3.970 | 4.080 | 3.941 | 571,208 |
| 2026-03-06 | 4.230 | 4.380 | 4.210 | 4.240 | 4.095 | 351,993 |
| 2026-03-05 | 4.160 | 4.370 | 4.160 | 4.300 | 4.153 | 925,140 |
| 2026-03-04 | 4.100 | 4.180 | 4.040 | 4.140 | 3.999 | 709,368 |
| 2026-03-03 | 4.040 | 4.190 | 4.010 | 4.180 | 4.037 | 879,799 |
| 2026-03-02 | 3.880 | 4.000 | 3.830 | 3.990 | 3.854 | 548,898 |
| 2026-02-27 | 4.050 | 4.190 | 3.870 | 3.880 | 3.747 | 958,171 |
| 2026-02-26 | 3.900 | 4.040 | 3.860 | 4.010 | 3.873 | 1,756,930 |
| 2026-02-25 | 3.800 | 3.950 | 3.740 | 3.880 | 3.747 | 1,127,206 |
| 2026-02-24 | 3.770 | 3.820 | 3.200 | 3.540 | 3.419 | 1,813,682 |
| 2026-02-23 | 3.900 | 3.940 | 3.640 | 3.750 | 3.622 | 968,273 |
| 2026-02-20 | 3.860 | 3.920 | 3.810 | 3.860 | 3.728 | 399,879 |
| 2026-02-19 | 3.830 | 3.890 | 3.775 | 3.850 | 3.718 | 2,389,998 |
| 2026-02-18 | 3.900 | 3.980 | 3.660 | 3.740 | 3.612 | 4,232,579 |
| 2026-02-17 | 3.820 | 3.970 | 3.760 | 3.840 | 3.709 | 1,047,172 |
| 2026-02-16 | 3.760 | 3.860 | 3.700 | 3.820 | 3.689 | 531,959 |
| 2026-02-13 | 3.840 | 3.860 | 3.730 | 3.740 | 3.612 | 352,718 |
| 2026-02-12 | 4.020 | 4.020 | 3.860 | 3.880 | 3.747 | 492,013 |
| 2026-02-11 | 4.110 | 4.180 | 3.980 | 4.020 | 3.883 | 801,441 |
| 2026-02-10 | 3.990 | 4.120 | 3.970 | 4.080 | 3.941 | 464,279 |
| 2026-02-09 | 3.900 | 4.040 | 3.820 | 3.900 | 3.767 | 453,045 |
| 2026-02-06 | 3.950 | 3.960 | 3.620 | 3.690 | 3.564 | 836,185 |
| 2026-02-05 | 4.110 | 4.120 | 3.970 | 3.980 | 3.844 | 456,868 |
| 2026-02-04 | 4.220 | 4.270 | 4.090 | 4.120 | 3.979 | 540,141 |
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.