Tasfoods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.021	0.021	0.021	0.021	0.021	0
2023-06-29	0.021	0.021	0.021	0.021	0.021	44,975
2023-06-28	0.021	0.021	0.021	0.021	0.021	80,400
2023-06-27	0.024	0.024	0.022	0.022	0.022	110,400
2023-06-26	0.025	0.026	0.025	0.025	0.025	35,078
2023-06-23	0.024	0.025	0.024	0.025	0.025	22,600
2023-06-22	0.024	0.024	0.024	0.024	0.024	0
2023-06-21	0.023	0.024	0.023	0.024	0.024	1,672,183
2023-06-20	0.024	0.024	0.022	0.022	0.022	112,673
2023-06-19	0.022	0.023	0.021	0.023	0.023	316,805
2023-06-16	0.021	0.021	0.021	0.021	0.021	0
2023-06-15	0.020	0.021	0.020	0.021	0.021	222,455
2023-06-14	0.021	0.021	0.020	0.020	0.020	44,991
2023-06-13	0.021	0.021	0.021	0.021	0.021	385,411
2023-06-09	0.021	0.021	0.021	0.021	0.021	697
2023-06-08	0.021	0.021	0.021	0.021	0.021	0
2023-06-07	0.022	0.022	0.021	0.021	0.021	622,326
2023-06-06	0.023	0.024	0.023	0.024	0.024	411,100
2023-06-05	0.021	0.021	0.021	0.021	0.021	0
2023-06-02	0.021	0.022	0.021	0.021	0.021	555,043
2023-06-01	0.020	0.022	0.020	0.020	0.020	90,634
2023-05-31	0.024	0.024	0.022	0.022	0.022	144,741
2023-05-30	0.024	0.024	0.022	0.022	0.022	48,080
2023-05-29	0.024	0.024	0.024	0.024	0.024	61,998
2023-05-26	0.024	0.024	0.024	0.024	0.024	134,601
2023-05-25	0.025	0.025	0.024	0.024	0.024	250,525
2023-05-24	0.024	0.024	0.024	0.024	0.024	248,977
2023-05-23	0.024	0.024	0.024	0.024	0.024	0
2023-05-22	0.025	0.025	0.024	0.024	0.024	241,173
2023-05-19	0.024	0.024	0.024	0.024	0.024	394,000
2023-05-18	0.022	0.027	0.020	0.027	0.027	275,606
2023-05-17	0.022	0.022	0.021	0.021	0.021	10,034,091
2023-05-16	0.023	0.023	0.020	0.020	0.020	132,965
2023-05-15	0.023	0.023	0.023	0.023	0.023	0
2023-05-12	0.024	0.024	0.023	0.023	0.023	258,825
2023-05-11	0.025	0.025	0.023	0.024	0.024	105,271
2023-05-10	0.025	0.025	0.025	0.025	0.025	20,000
2023-05-09	0.025	0.025	0.025	0.025	0.025	0
2023-05-08	0.025	0.025	0.025	0.025	0.025	0
2023-05-05	0.027	0.027	0.025	0.025	0.025	72,625
2023-05-04	0.027	0.027	0.027	0.027	0.027	0
2023-05-03	0.028	0.028	0.027	0.027	0.027	35,000
2023-05-02	0.028	0.028	0.028	0.028	0.028	0
2023-05-01	0.030	0.030	0.028	0.028	0.028	117,733
2023-04-28	0.028	0.029	0.028	0.029	0.029	2,310
2023-04-27	0.028	0.028	0.025	0.025	0.025	63,291
2023-04-26	0.033	0.033	0.029	0.029	0.029	50,051
2023-04-24	0.033	0.033	0.033	0.033	0.033	0
2023-04-21	0.033	0.033	0.033	0.033	0.033	50,000
2023-04-20	0.031	0.031	0.031	0.031	0.031	0
2023-04-19	0.031	0.031	0.031	0.031	0.031	0
2023-04-18	0.031	0.031	0.031	0.031	0.031	0
2023-04-17	0.031	0.031	0.031	0.031	0.031	10,000
2023-04-14	0.031	0.031	0.031	0.031	0.031	10,025
2023-04-13	0.030	0.030	0.030	0.030	0.030	0
2023-04-12	0.030	0.030	0.030	0.030	0.030	5,073
2023-04-11	0.032	0.032	0.032	0.032	0.032	3,114
2023-04-06	0.028	0.028	0.028	0.028	0.028	0
2023-04-05	0.028	0.028	0.028	0.028	0.028	0
2023-04-04	0.028	0.028	0.028	0.028	0.028	0

← NewerPage 15 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.