Tasmea Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.360 | 3.390 | 3.280 | 3.280 | 2.943 | 11,291 |
| 2025-02-20 | 3.310 | 3.360 | 3.210 | 3.350 | 3.006 | 62,290 |
| 2025-02-19 | 3.390 | 3.390 | 3.250 | 3.350 | 3.006 | 28,298 |
| 2025-02-18 | 3.350 | 3.470 | 3.230 | 3.350 | 3.006 | 170,391 |
| 2025-02-17 | 3.270 | 3.330 | 3.160 | 3.250 | 2.916 | 84,394 |
| 2025-02-14 | 3.250 | 3.350 | 3.200 | 3.250 | 2.916 | 85,895 |
| 2025-02-13 | 3.260 | 3.315 | 3.240 | 3.250 | 2.916 | 28,796 |
| 2025-02-12 | 3.290 | 3.350 | 3.250 | 3.250 | 2.916 | 95,871 |
| 2025-02-11 | 3.300 | 3.370 | 3.270 | 3.290 | 2.952 | 84,391 |
| 2025-02-10 | 3.320 | 3.350 | 3.290 | 3.320 | 2.979 | 84,229 |
| 2025-02-07 | 3.220 | 3.370 | 3.220 | 3.320 | 2.979 | 120,133 |
| 2025-02-06 | 3.190 | 3.280 | 3.130 | 3.250 | 2.916 | 162,670 |
| 2025-02-05 | 3.140 | 3.150 | 3.090 | 3.150 | 2.826 | 76,140 |
| 2025-02-04 | 3.200 | 3.200 | 3.040 | 3.070 | 2.755 | 131,961 |
| 2025-02-03 | 3.220 | 3.220 | 3.080 | 3.190 | 2.862 | 103,894 |
| 2025-01-31 | 3.210 | 3.270 | 3.160 | 3.220 | 2.889 | 188,159 |
| 2025-01-30 | 3.050 | 3.190 | 3.040 | 3.190 | 2.862 | 568,482 |
| 2025-01-29 | 3.050 | 3.050 | 2.990 | 3.050 | 2.737 | 41,490 |
| 2025-01-28 | 2.990 | 3.060 | 2.950 | 3.010 | 2.701 | 338,791 |
| 2025-01-24 | 3.020 | 3.030 | 2.960 | 3.000 | 2.692 | 89,938 |
| 2025-01-23 | 2.950 | 3.090 | 2.900 | 3.080 | 2.764 | 261,743 |
| 2025-01-22 | 3.070 | 3.080 | 2.860 | 3.000 | 2.692 | 150,456 |
| 2025-01-21 | 3.100 | 3.100 | 3.030 | 3.030 | 2.719 | 30,143 |
| 2025-01-20 | 3.010 | 3.080 | 2.980 | 3.070 | 2.755 | 61,454 |
| 2025-01-17 | 2.970 | 3.040 | 2.970 | 3.020 | 2.710 | 37,525 |
| 2025-01-16 | 3.000 | 3.040 | 2.910 | 3.000 | 2.692 | 158,520 |
| 2025-01-15 | 3.060 | 3.060 | 2.970 | 2.990 | 2.683 | 43,466 |
| 2025-01-14 | 2.890 | 3.060 | 2.780 | 3.060 | 2.746 | 172,295 |
| 2025-01-13 | 3.200 | 3.200 | 2.920 | 2.950 | 2.647 | 431,625 |
| 2025-01-10 | 3.270 | 3.270 | 3.170 | 3.170 | 2.844 | 25,048 |
| 2025-01-09 | 3.200 | 3.300 | 3.200 | 3.300 | 2.961 | 55,975 |
| 2025-01-08 | 3.400 | 3.400 | 3.160 | 3.160 | 2.835 | 112,998 |
| 2025-01-07 | 3.170 | 3.410 | 3.160 | 3.360 | 3.015 | 234,611 |
| 2025-01-06 | 3.040 | 3.210 | 3.040 | 3.160 | 2.835 | 114,265 |
| 2025-01-03 | 3.050 | 3.070 | 2.990 | 3.000 | 2.692 | 35,760 |
| 2025-01-02 | 3.100 | 3.100 | 2.980 | 3.030 | 2.719 | 78,343 |
| 2024-12-31 | 3.060 | 3.100 | 3.050 | 3.100 | 2.782 | 8,015 |
| 2024-12-30 | 3.170 | 3.170 | 3.090 | 3.150 | 2.826 | 45,041 |
| 2024-12-27 | 3.040 | 3.200 | 3.020 | 3.170 | 2.844 | 160,070 |
| 2024-12-24 | 3.140 | 3.140 | 3.010 | 3.070 | 2.755 | 25,452 |
| 2024-12-23 | 3.070 | 3.140 | 3.010 | 3.100 | 2.782 | 101,309 |
| 2024-12-20 | 2.900 | 3.040 | 2.890 | 3.040 | 2.728 | 228,083 |
| 2024-12-19 | 2.940 | 2.980 | 2.820 | 2.980 | 2.674 | 111,329 |
| 2024-12-18 | 2.970 | 3.080 | 2.930 | 2.990 | 2.683 | 82,414 |
| 2024-12-17 | 2.990 | 2.990 | 2.880 | 2.980 | 2.674 | 124,173 |
| 2024-12-16 | 3.000 | 3.000 | 2.870 | 2.960 | 2.656 | 42,440 |
| 2024-12-13 | 2.950 | 2.990 | 2.890 | 2.990 | 2.683 | 126,278 |
| 2024-12-12 | 3.020 | 3.070 | 2.915 | 2.950 | 2.647 | 78,533 |
| 2024-12-11 | 2.890 | 3.020 | 2.880 | 3.020 | 2.710 | 1,122,281 |
| 2024-12-10 | 2.900 | 2.990 | 2.890 | 2.930 | 2.629 | 341,595 |
| 2024-12-09 | 2.940 | 2.940 | 2.860 | 2.930 | 2.629 | 32,263 |
| 2024-12-06 | 2.970 | 2.970 | 2.840 | 2.880 | 2.584 | 296,703 |
| 2024-12-05 | 3.100 | 3.160 | 2.960 | 2.980 | 2.674 | 135,827 |
| 2024-12-04 | 3.120 | 3.120 | 3.020 | 3.100 | 2.782 | 159,369 |
| 2024-12-03 | 3.040 | 3.180 | 3.000 | 3.140 | 2.818 | 769,579 |
| 2024-12-02 | 3.000 | 3.090 | 2.940 | 2.980 | 2.674 | 314,475 |
| 2024-11-29 | 2.950 | 2.990 | 2.870 | 2.990 | 2.683 | 306,759 |
| 2024-11-28 | 2.850 | 3.000 | 2.850 | 2.980 | 2.674 | 171,426 |
| 2024-11-27 | 2.880 | 2.880 | 2.780 | 2.880 | 2.584 | 91,855 |
| 2024-11-26 | 2.930 | 2.990 | 2.800 | 2.880 | 2.584 | 162,951 |
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.