Tasmea Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.750	2.910	2.740	2.880	2.635	156,493
2025-05-20	2.790	2.820	2.730	2.730	2.498	27,691
2025-05-19	2.840	2.840	2.720	2.760	2.525	86,162
2025-05-16	2.800	2.840	2.770	2.810	2.571	302,393
2025-05-15	2.780	2.780	2.720	2.780	2.544	67,086
2025-05-14	2.700	2.790	2.675	2.730	2.498	541,438
2025-05-13	2.600	2.710	2.590	2.700	2.470	130,779
2025-05-12	2.700	2.700	2.590	2.600	2.379	254,020
2025-05-09	2.700	2.710	2.650	2.650	2.425	34,014
2025-05-08	2.650	2.740	2.630	2.700	2.470	191,701
2025-05-07	2.590	2.650	2.540	2.610	2.388	49,301
2025-05-06	2.610	2.610	2.580	2.590	2.370	73,701
2025-05-05	2.680	2.710	2.600	2.610	2.388	80,892
2025-05-02	2.630	2.680	2.530	2.670	2.443	156,144
2025-05-01	2.680	2.680	2.540	2.560	2.342	90,577
2025-04-30	2.650	2.700	2.610	2.660	2.434	147,498
2025-04-29	2.580	2.650	2.520	2.610	2.388	261,587
2025-04-28	2.600	2.640	2.520	2.590	2.324	145,394
2025-04-24	2.520	2.610	2.500	2.550	2.288	147,703
2025-04-23	2.560	2.560	2.430	2.430	2.180	194,990
2025-04-22	2.640	2.640	2.500	2.500	2.243	118,268
2025-04-17	2.630	2.630	2.520	2.560	2.297	238,768
2025-04-16	2.700	2.700	2.590	2.630	2.360	217,159
2025-04-15	2.700	2.780	2.650	2.660	2.387	223,838
2025-04-14	2.700	2.750	2.600	2.640	2.369	130,533
2025-04-11	2.630	2.700	2.540	2.700	2.423	36,376
2025-04-10	2.750	2.750	2.500	2.670	2.396	294,100
2025-04-09	2.500	2.740	2.350	2.740	2.459	363,336
2025-04-08	2.300	2.500	2.300	2.500	2.243	213,622
2025-04-07	2.350	2.350	2.150	2.250	2.019	985,555
2025-04-04	2.580	2.580	2.430	2.430	2.180	644,870
2025-04-03	2.690	2.740	2.440	2.600	2.333	540,115
2025-04-02	2.600	2.620	2.530	2.550	2.288	293,223
2025-04-01	2.700	2.700	2.560	2.600	2.333	95,370
2025-03-31	2.680	2.680	2.540	2.560	2.297	291,696
2025-03-28	2.570	2.590	2.520	2.570	2.306	306,139
2025-03-27	2.700	2.780	2.570	2.580	2.315	148,800
2025-03-26	2.600	2.750	2.590	2.740	2.459	425,140
2025-03-25	2.500	2.570	2.460	2.510	2.252	388,050
2025-03-24	2.500	2.550	2.380	2.430	2.180	234,435
2025-03-21	2.480	2.580	2.450	2.480	2.225	141,715
2025-03-20	2.440	2.520	2.400	2.490	2.234	270,679
2025-03-19	2.530	2.530	2.360	2.440	2.189	377,864
2025-03-18	2.560	2.600	2.440	2.480	2.225	319,256
2025-03-17	2.590	2.670	2.530	2.540	2.279	165,637
2025-03-14	2.550	2.580	2.510	2.530	2.270	133,366
2025-03-13	2.600	2.630	2.520	2.530	2.270	231,585
2025-03-12	2.420	2.630	2.420	2.570	2.306	369,431
2025-03-11	2.500	2.540	2.410	2.410	2.162	282,859
2025-03-10	2.510	2.580	2.500	2.520	2.261	213,104
2025-03-07	2.540	2.620	2.500	2.540	2.279	231,847
2025-03-06	2.670	2.720	2.590	2.630	2.360	165,308
2025-03-05	2.660	2.750	2.550	2.700	2.423	391,186
2025-03-04	2.800	2.800	2.620	2.740	2.459	456,091
2025-03-03	2.940	2.970	2.780	2.850	2.557	233,271
2025-02-28	2.920	3.130	2.750	2.850	2.557	526,600
2025-02-27	2.910	2.940	2.730	2.850	2.557	436,035
2025-02-26	2.950	2.980	2.780	2.850	2.557	339,299
2025-02-25	3.200	3.200	2.880	2.950	2.647	329,610
2025-02-24	3.320	3.320	3.110	3.210	2.880	138,741

← NewerPage 7 of 11 · 630 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.