Tasmea Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.000 | 5.090 | 4.740 | 5.000 | 4.829 | 591,650 |
| 2025-11-04 | 5.040 | 5.065 | 4.930 | 5.040 | 4.868 | 170,795 |
| 2025-11-03 | 5.070 | 5.100 | 4.810 | 5.040 | 4.868 | 301,193 |
| 2025-10-31 | 5.000 | 5.080 | 4.930 | 5.060 | 4.887 | 219,440 |
| 2025-10-30 | 4.920 | 5.010 | 4.810 | 4.960 | 4.791 | 253,405 |
| 2025-10-29 | 5.000 | 5.140 | 4.930 | 4.930 | 4.762 | 253,845 |
| 2025-10-28 | 5.120 | 5.150 | 4.990 | 5.000 | 4.829 | 1,400,041 |
| 2025-10-27 | 5.000 | 5.150 | 4.940 | 5.130 | 4.955 | 514,726 |
| 2025-10-24 | 4.950 | 4.990 | 4.800 | 4.960 | 4.791 | 355,534 |
| 2025-10-23 | 4.850 | 5.000 | 4.800 | 4.980 | 4.810 | 524,973 |
| 2025-10-22 | 4.680 | 4.830 | 4.610 | 4.830 | 4.665 | 323,414 |
| 2025-10-21 | 4.700 | 4.780 | 4.680 | 4.680 | 4.520 | 206,495 |
| 2025-10-20 | 4.650 | 4.690 | 4.510 | 4.690 | 4.530 | 300,882 |
| 2025-10-17 | 4.790 | 4.880 | 4.400 | 4.600 | 4.443 | 725,627 |
| 2025-10-16 | 4.760 | 4.880 | 4.700 | 4.700 | 4.539 | 1,451,210 |
| 2025-10-15 | 4.730 | 4.760 | 4.720 | 4.730 | 4.568 | 327,175 |
| 2025-10-14 | 4.470 | 4.740 | 4.470 | 4.730 | 4.568 | 427,993 |
| 2025-10-13 | 4.620 | 4.630 | 4.450 | 4.450 | 4.298 | 546,419 |
| 2025-10-10 | 4.700 | 4.750 | 4.580 | 4.700 | 4.539 | 583,430 |
| 2025-10-09 | 4.750 | 4.770 | 4.620 | 4.720 | 4.559 | 420,584 |
| 2025-10-08 | 4.700 | 4.760 | 4.650 | 4.750 | 4.588 | 339,374 |
| 2025-10-07 | 4.750 | 4.880 | 4.640 | 4.650 | 4.491 | 328,659 |
| 2025-10-06 | 4.720 | 4.750 | 4.530 | 4.730 | 4.568 | 436,372 |
| 2025-10-03 | 4.700 | 4.725 | 4.540 | 4.720 | 4.559 | 615,227 |
| 2025-10-02 | 4.600 | 4.730 | 4.520 | 4.720 | 4.559 | 508,713 |
| 2025-10-01 | 4.500 | 4.600 | 4.470 | 4.600 | 4.443 | 210,872 |
| 2025-09-30 | 4.580 | 4.580 | 4.380 | 4.530 | 4.375 | 254,197 |
| 2025-09-29 | 4.520 | 4.600 | 4.510 | 4.590 | 4.375 | 213,822 |
| 2025-09-26 | 4.670 | 4.670 | 4.480 | 4.540 | 4.328 | 258,918 |
| 2025-09-25 | 4.790 | 4.790 | 4.610 | 4.680 | 4.461 | 372,680 |
| 2025-09-24 | 4.700 | 4.790 | 4.630 | 4.760 | 4.537 | 359,346 |
| 2025-09-23 | 4.750 | 4.790 | 4.660 | 4.780 | 4.556 | 255,179 |
| 2025-09-22 | 4.770 | 4.790 | 4.610 | 4.720 | 4.499 | 288,408 |
| 2025-09-19 | 4.710 | 4.780 | 4.670 | 4.750 | 4.528 | 316,498 |
| 2025-09-18 | 4.730 | 4.820 | 4.670 | 4.690 | 4.471 | 357,743 |
| 2025-09-17 | 4.810 | 4.850 | 4.710 | 4.730 | 4.509 | 390,666 |
| 2025-09-16 | 4.770 | 4.860 | 4.660 | 4.850 | 4.623 | 584,327 |
| 2025-09-15 | 4.620 | 4.750 | 4.570 | 4.740 | 4.518 | 543,703 |
| 2025-09-12 | 4.580 | 4.670 | 4.530 | 4.590 | 4.375 | 506,405 |
| 2025-09-11 | 4.500 | 4.580 | 4.440 | 4.550 | 4.337 | 562,655 |
| 2025-09-10 | 4.500 | 4.590 | 4.340 | 4.410 | 4.204 | 633,012 |
| 2025-09-09 | 4.710 | 4.880 | 4.310 | 4.350 | 4.146 | 1,204,591 |
| 2025-09-08 | 4.470 | 4.675 | 4.400 | 4.670 | 4.451 | 884,394 |
| 2025-09-05 | 4.470 | 4.600 | 4.460 | 4.460 | 4.251 | 113,926 |
| 2025-09-04 | 4.350 | 4.580 | 4.330 | 4.430 | 4.223 | 544,757 |
| 2025-09-03 | 4.150 | 4.340 | 3.980 | 4.310 | 4.108 | 933,073 |
| 2025-09-02 | 4.190 | 4.190 | 4.050 | 4.100 | 3.908 | 287,628 |
| 2025-09-01 | 4.100 | 4.220 | 4.050 | 4.100 | 3.908 | 184,356 |
| 2025-08-29 | 4.010 | 4.120 | 4.010 | 4.060 | 3.870 | 204,688 |
| 2025-08-28 | 4.100 | 4.200 | 3.950 | 3.990 | 3.803 | 347,419 |
| 2025-08-27 | 4.200 | 4.300 | 4.060 | 4.100 | 3.908 | 362,202 |
| 2025-08-26 | 4.360 | 4.480 | 4.080 | 4.140 | 3.946 | 533,378 |
| 2025-08-25 | 4.300 | 4.600 | 4.280 | 4.340 | 4.137 | 793,838 |
| 2025-08-22 | 4.210 | 4.280 | 4.140 | 4.240 | 4.042 | 181,693 |
| 2025-08-21 | 4.090 | 4.220 | 4.050 | 4.210 | 4.013 | 247,510 |
| 2025-08-20 | 4.100 | 4.160 | 4.060 | 4.070 | 3.880 | 226,500 |
| 2025-08-19 | 4.180 | 4.180 | 4.040 | 4.120 | 3.927 | 475,125 |
| 2025-08-18 | 4.240 | 4.300 | 4.140 | 4.150 | 3.956 | 374,861 |
| 2025-08-15 | 4.300 | 4.320 | 4.160 | 4.210 | 4.013 | 377,725 |
| 2025-08-14 | 4.210 | 4.275 | 4.150 | 4.270 | 4.070 | 429,520 |
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.