Tasfoods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.027	0.027	0.027	0.027	0.027	0
2023-09-21	0.027	0.027	0.027	0.027	0.027	430,181
2023-09-20	0.027	0.027	0.027	0.027	0.027	2,096,547
2023-09-19	0.027	0.027	0.027	0.027	0.027	556
2023-09-18	0.027	0.027	0.027	0.027	0.027	0
2023-09-15	0.027	0.027	0.027	0.027	0.027	99,364
2023-09-14	0.026	0.027	0.026	0.027	0.027	318,856
2023-09-13	0.028	0.028	0.026	0.026	0.026	433,164
2023-09-12	0.026	0.026	0.026	0.026	0.026	88,678
2023-09-11	0.026	0.026	0.026	0.026	0.026	301,931
2023-09-08	0.025	0.025	0.025	0.025	0.025	0
2023-09-07	0.025	0.025	0.025	0.025	0.025	21,000
2023-09-06	0.026	0.026	0.026	0.026	0.026	0
2023-09-05	0.026	0.026	0.026	0.026	0.026	0
2023-09-04	0.026	0.026	0.026	0.026	0.026	391
2023-09-01	0.027	0.027	0.027	0.027	0.027	354
2023-08-31	0.028	0.028	0.028	0.028	0.028	1,684
2023-08-30	0.025	0.028	0.025	0.027	0.027	341,458
2023-08-29	0.024	0.024	0.023	0.023	0.023	436,250
2023-08-28	0.022	0.025	0.022	0.024	0.024	1,497,079
2023-08-25	0.022	0.022	0.022	0.022	0.022	0
2023-08-24	0.022	0.022	0.022	0.022	0.022	2,605
2023-08-23	0.024	0.024	0.024	0.024	0.024	118,159
2023-08-22	0.024	0.024	0.024	0.024	0.024	50
2023-08-21	0.025	0.025	0.025	0.025	0.025	2,356
2023-08-18	0.025	0.025	0.025	0.025	0.025	24,999
2023-08-17	0.025	0.025	0.025	0.025	0.025	70,000
2023-08-16	0.024	0.024	0.024	0.024	0.024	100
2023-08-15	0.024	0.024	0.024	0.024	0.024	208,383
2023-08-14	0.024	0.024	0.024	0.024	0.024	0
2023-08-11	0.024	0.024	0.024	0.024	0.024	0
2023-08-10	0.024	0.024	0.024	0.024	0.024	0
2023-08-09	0.024	0.024	0.024	0.024	0.024	170,035
2023-08-08	0.024	0.024	0.024	0.024	0.024	29,965
2023-08-07	0.024	0.024	0.024	0.024	0.024	2,658
2023-08-04	0.024	0.024	0.024	0.024	0.024	0
2023-08-03	0.024	0.024	0.024	0.024	0.024	24,627
2023-08-02	0.024	0.024	0.024	0.024	0.024	10
2023-08-01	0.024	0.024	0.024	0.024	0.024	0
2023-07-31	0.024	0.024	0.024	0.024	0.024	15,010
2023-07-28	0.024	0.024	0.024	0.024	0.024	90
2023-07-27	0.024	0.024	0.024	0.024	0.024	28,791
2023-07-26	0.024	0.024	0.024	0.024	0.024	0
2023-07-25	0.024	0.024	0.024	0.024	0.024	78,806
2023-07-24	0.024	0.024	0.024	0.024	0.024	0
2023-07-21	0.024	0.024	0.024	0.024	0.024	0
2023-07-20	0.024	0.024	0.024	0.024	0.024	4,000
2023-07-19	0.024	0.024	0.024	0.024	0.024	205
2023-07-18	0.024	0.024	0.024	0.024	0.024	0
2023-07-17	0.026	0.026	0.024	0.024	0.024	15,500
2023-07-14	0.021	0.024	0.021	0.024	0.024	47,631
2023-07-13	0.021	0.021	0.021	0.021	0.021	24,169
2023-07-12	0.021	0.021	0.021	0.021	0.021	0
2023-07-11	0.021	0.021	0.021	0.021	0.021	0
2023-07-10	0.021	0.021	0.021	0.021	0.021	0
2023-07-07	0.023	0.023	0.021	0.021	0.021	600,000
2023-07-06	0.022	0.024	0.022	0.023	0.023	50,053
2023-07-05	0.021	0.021	0.020	0.020	0.020	317,857
2023-07-04	0.021	0.021	0.021	0.021	0.021	0
2023-07-03	0.021	0.021	0.021	0.021	0.021	0

← NewerPage 14 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.