Tasmea Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	4.150	4.240	4.150	4.220	4.076	136,973
2026-02-02	4.150	4.160	4.090	4.140	3.999	259,615
2026-01-30	4.270	4.270	4.140	4.180	4.037	189,813
2026-01-29	4.350	4.400	4.260	4.270	4.124	227,935
2026-01-28	4.370	4.370	4.170	4.310	4.163	485,869
2026-01-27	4.400	4.440	4.220	4.280	4.134	1,119,339
2026-01-23	4.370	4.400	4.270	4.400	4.250	1,609,581
2026-01-22	4.430	4.440	4.220	4.250	4.105	531,907
2026-01-21	4.300	4.430	4.200	4.260	4.114	299,414
2026-01-20	4.410	4.410	4.220	4.240	4.095	516,797
2026-01-19	4.550	4.580	4.390	4.420	4.269	219,730
2026-01-16	4.660	4.750	4.530	4.550	4.395	240,131
2026-01-15	4.470	4.600	4.360	4.560	4.404	508,941
2026-01-14	4.450	4.520	4.380	4.430	4.279	409,833
2026-01-13	4.370	4.450	4.290	4.410	4.259	546,777
2026-01-12	4.290	4.400	4.170	4.250	4.105	551,728
2026-01-09	4.140	4.220	4.080	4.080	3.941	387,846
2026-01-08	4.150	4.250	4.085	4.120	3.979	236,778
2026-01-07	4.200	4.210	4.110	4.130	3.989	410,695
2026-01-06	4.150	4.270	4.140	4.160	4.018	435,991
2026-01-05	4.210	4.220	4.070	4.100	3.960	453,844
2026-01-02	4.220	4.270	4.150	4.190	4.047	187,040
2025-12-31	4.250	4.250	4.180	4.210	4.066	171,511
2025-12-30	4.200	4.240	4.180	4.220	4.076	303,528
2025-12-29	4.280	4.380	4.140	4.160	4.018	345,100
2025-12-24	4.230	4.260	4.190	4.250	4.105	83,529
2025-12-23	4.240	4.275	4.190	4.230	4.085	699,444
2025-12-22	4.200	4.280	4.160	4.210	4.066	546,026
2025-12-19	4.150	4.220	4.110	4.150	4.008	376,295
2025-12-18	4.180	4.180	4.060	4.090	3.950	230,431
2025-12-17	4.230	4.240	4.170	4.180	4.037	580,851
2025-12-16	4.280	4.330	4.170	4.230	4.085	425,644
2025-12-15	4.340	4.350	4.230	4.270	4.124	316,955
2025-12-12	4.240	4.380	4.240	4.340	4.192	431,079
2025-12-11	4.390	4.500	4.180	4.180	4.037	796,088
2025-12-10	4.450	4.570	4.320	4.370	4.221	684,427
2025-12-09	4.390	4.500	4.250	4.430	4.279	565,807
2025-12-08	4.510	4.600	4.450	4.470	4.317	593,361
2025-12-05	4.580	4.580	4.460	4.490	4.337	1,483,297
2025-12-04	4.800	4.800	4.560	4.580	4.424	404,125
2025-12-03	4.700	4.760	4.620	4.700	4.539	542,066
2025-12-02	4.810	4.940	4.670	4.670	4.510	383,929
2025-12-01	4.850	4.980	4.770	4.810	4.646	535,539
2025-11-28	4.750	4.820	4.630	4.790	4.626	698,937
2025-11-27	4.760	4.800	4.630	4.650	4.491	758,279
2025-11-26	4.750	4.950	4.720	4.720	4.559	602,126
2025-11-25	4.650	4.790	4.650	4.690	4.530	746,486
2025-11-24	4.580	4.690	4.550	4.550	4.395	1,041,997
2025-11-21	4.620	4.680	4.485	4.500	4.346	2,756,551
2025-11-20	5.300	5.340	4.410	4.600	4.443	2,892,508
2025-11-19	5.080	5.080	5.080	5.080	4.906	0
2025-11-18	5.270	5.270	5.010	5.080	4.906	708,502
2025-11-17	5.200	5.290	5.140	5.280	5.100	278,627
2025-11-14	5.130	5.270	5.070	5.250	5.071	475,754
2025-11-13	5.370	5.420	5.240	5.260	5.080	631,329
2025-11-12	5.240	5.330	5.180	5.300	5.119	232,300
2025-11-11	5.100	5.290	5.080	5.230	5.051	283,363
2025-11-10	5.010	5.100	4.980	5.070	4.897	455,573
2025-11-07	4.980	5.070	4.840	4.850	4.684	354,703
2025-11-06	5.040	5.090	4.930	5.030	4.858	127,254

← NewerPage 4 of 5 · 253 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.