Tasmea Ltd historical data
| 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 |
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.