Tasmea Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 2.860 | 2.930 | 2.780 | 2.900 | 2.602 | 192,388 |
| 2024-11-22 | 2.950 | 3.000 | 2.800 | 2.840 | 2.548 | 548,119 |
| 2024-11-21 | 3.150 | 3.150 | 2.700 | 2.800 | 2.512 | 682,269 |
| 2024-11-20 | 3.140 | 3.220 | 3.010 | 3.150 | 2.826 | 255,018 |
| 2024-11-19 | 3.110 | 3.240 | 3.090 | 3.190 | 2.862 | 234,007 |
| 2024-11-18 | 3.000 | 3.160 | 3.000 | 3.140 | 2.818 | 196,149 |
| 2024-11-15 | 2.950 | 3.050 | 2.880 | 3.030 | 2.719 | 136,514 |
| 2024-11-14 | 3.070 | 3.100 | 2.950 | 2.950 | 2.647 | 120,347 |
| 2024-11-13 | 2.960 | 3.050 | 2.910 | 3.030 | 2.719 | 120,466 |
| 2024-11-12 | 2.960 | 2.960 | 2.870 | 2.920 | 2.620 | 353,539 |
| 2024-11-11 | 3.090 | 3.110 | 2.930 | 2.970 | 2.665 | 256,290 |
| 2024-11-08 | 2.930 | 3.110 | 2.910 | 3.110 | 2.791 | 461,965 |
| 2024-11-07 | 2.960 | 2.960 | 2.860 | 2.870 | 2.575 | 186,949 |
| 2024-11-06 | 2.900 | 3.000 | 2.850 | 2.910 | 2.611 | 272,499 |
| 2024-11-05 | 2.880 | 2.900 | 2.825 | 2.850 | 2.557 | 224,796 |
| 2024-11-04 | 2.980 | 3.040 | 2.870 | 2.890 | 2.593 | 288,038 |
| 2024-11-01 | 2.950 | 2.970 | 2.840 | 2.900 | 2.602 | 186,058 |
| 2024-10-31 | 2.920 | 2.970 | 2.900 | 2.920 | 2.620 | 299,070 |
| 2024-10-30 | 2.790 | 2.910 | 2.750 | 2.910 | 2.611 | 529,341 |
| 2024-10-29 | 2.740 | 2.830 | 2.660 | 2.800 | 2.512 | 340,028 |
| 2024-10-28 | 2.960 | 2.960 | 2.730 | 2.740 | 2.459 | 236,112 |
| 2024-10-25 | 2.790 | 2.890 | 2.730 | 2.840 | 2.548 | 147,257 |
| 2024-10-24 | 2.700 | 2.780 | 2.670 | 2.750 | 2.468 | 158,557 |
| 2024-10-23 | 2.680 | 2.740 | 2.635 | 2.740 | 2.459 | 178,031 |
| 2024-10-22 | 2.700 | 2.780 | 2.600 | 2.610 | 2.342 | 229,715 |
| 2024-10-21 | 2.540 | 2.720 | 2.540 | 2.720 | 2.441 | 158,866 |
| 2024-10-18 | 2.560 | 2.610 | 2.520 | 2.580 | 2.315 | 381,524 |
| 2024-10-17 | 2.700 | 2.700 | 2.480 | 2.520 | 2.261 | 1,049,763 |
| 2024-10-16 | 2.670 | 2.720 | 2.560 | 2.570 | 2.306 | 221,687 |
| 2024-10-15 | 2.450 | 2.620 | 2.450 | 2.600 | 2.333 | 256,723 |
| 2024-10-14 | 2.440 | 2.510 | 2.400 | 2.410 | 2.162 | 263,345 |
| 2024-10-11 | 2.350 | 2.450 | 2.350 | 2.410 | 2.162 | 1,258,324 |
| 2024-10-10 | 2.340 | 2.390 | 2.310 | 2.360 | 2.118 | 221,046 |
| 2024-10-09 | 2.220 | 2.380 | 2.200 | 2.360 | 2.118 | 164,804 |
| 2024-10-08 | 2.310 | 2.310 | 2.210 | 2.220 | 1.992 | 127,830 |
| 2024-10-07 | 2.320 | 2.400 | 2.300 | 2.310 | 2.073 | 260,911 |
| 2024-10-04 | 2.300 | 2.330 | 2.230 | 2.290 | 2.055 | 235,861 |
| 2024-10-03 | 2.200 | 2.330 | 2.200 | 2.280 | 2.046 | 392,585 |
| 2024-10-02 | 2.100 | 2.180 | 2.070 | 2.180 | 1.956 | 163,569 |
| 2024-10-01 | 2.160 | 2.235 | 2.040 | 2.110 | 1.893 | 283,765 |
| 2024-09-30 | 2.090 | 2.170 | 2.090 | 2.150 | 1.929 | 267,768 |
| 2024-09-27 | 2.090 | 2.100 | 2.050 | 2.070 | 1.857 | 146,892 |
| 2024-09-26 | 2.070 | 2.150 | 2.050 | 2.140 | 1.884 | 238,067 |
| 2024-09-25 | 2.190 | 2.220 | 2.050 | 2.050 | 1.805 | 203,043 |
| 2024-09-24 | 2.100 | 2.230 | 2.060 | 2.170 | 1.911 | 364,670 |
| 2024-09-23 | 2.120 | 2.200 | 2.050 | 2.070 | 1.823 | 145,310 |
| 2024-09-20 | 2.030 | 2.150 | 2.030 | 2.100 | 1.849 | 303,555 |
| 2024-09-19 | 1.985 | 2.040 | 1.980 | 2.000 | 1.761 | 182,130 |
| 2024-09-18 | 2.000 | 2.020 | 1.960 | 1.970 | 1.735 | 164,269 |
| 2024-09-17 | 2.040 | 2.070 | 1.950 | 1.990 | 1.752 | 335,467 |
| 2024-09-16 | 2.000 | 2.070 | 1.995 | 2.010 | 1.770 | 337,410 |
| 2024-09-13 | 1.960 | 1.995 | 1.920 | 1.980 | 1.743 | 205,365 |
| 2024-09-12 | 1.820 | 1.955 | 1.800 | 1.945 | 1.713 | 1,264,766 |
| 2024-09-11 | 1.830 | 1.850 | 1.785 | 1.820 | 1.603 | 187,012 |
| 2024-09-10 | 1.780 | 1.860 | 1.770 | 1.815 | 1.598 | 1,349,144 |
| 2024-09-09 | 1.790 | 1.790 | 1.760 | 1.780 | 1.567 | 93,526 |
| 2024-09-06 | 1.790 | 1.790 | 1.765 | 1.790 | 1.576 | 135,931 |
| 2024-09-05 | 1.750 | 1.800 | 1.730 | 1.800 | 1.585 | 109,999 |
| 2024-09-04 | 1.740 | 1.750 | 1.720 | 1.730 | 1.523 | 75,585 |
| 2024-09-03 | 1.760 | 1.795 | 1.730 | 1.730 | 1.523 | 250,960 |
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.