Tasfoods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.004	0.004	0.004	0.004	0.004	266,529
2025-05-21	0.004	0.004	0.004	0.004	0.004	230,861
2025-05-20	0.004	0.004	0.004	0.004	0.004	450,000
2025-05-19	0.004	0.005	0.004	0.004	0.004	1,053,408
2025-05-16	0.004	0.005	0.004	0.004	0.004	1,957,448
2025-05-15	0.005	0.005	0.005	0.005	0.005	250,000
2025-05-14	0.004	0.005	0.004	0.005	0.005	1,103,013
2025-05-13	0.004	0.004	0.004	0.004	0.004	1,049,999
2025-05-12	0.004	0.005	0.004	0.005	0.005	715,317
2025-05-09	0.004	0.004	0.004	0.004	0.004	413,822
2025-05-08	0.004	0.004	0.004	0.004	0.004	399,532
2025-05-07	0.004	0.004	0.004	0.004	0.004	208,679
2025-05-06	0.003	0.004	0.003	0.004	0.004	269,672
2025-05-05	0.004	0.004	0.004	0.004	0.004	248,739
2025-05-02	0.004	0.004	0.004	0.004	0.004	125,000
2025-05-01	0.003	0.003	0.003	0.003	0.003	11,846,670
2025-04-30	0.003	0.003	0.003	0.003	0.003	60,261
2025-04-29	0.004	0.004	0.004	0.004	0.004	98,796
2025-04-28	0.004	0.004	0.004	0.004	0.004	5,000
2025-04-24	0.004	0.004	0.004	0.004	0.004	0
2025-04-23	0.004	0.004	0.004	0.004	0.004	180,000
2025-04-22	0.004	0.004	0.003	0.004	0.004	1,136,711
2025-04-17	0.004	0.004	0.004	0.004	0.004	0
2025-04-16	0.004	0.004	0.004	0.004	0.004	4,392,875
2025-04-15	0.004	0.004	0.004	0.004	0.004	505,335
2025-04-14	0.004	0.004	0.004	0.004	0.004	0
2025-04-11	0.003	0.004	0.003	0.004	0.004	204,166
2025-04-10	0.004	0.004	0.004	0.004	0.004	580,809
2025-04-09	0.004	0.004	0.004	0.004	0.004	10,601
2025-04-08	0.004	0.004	0.004	0.004	0.004	0
2025-04-07	0.004	0.004	0.004	0.004	0.004	8,400
2025-04-04	0.004	0.004	0.004	0.004	0.004	0
2025-04-03	0.004	0.004	0.004	0.004	0.004	619,489
2025-04-02	0.003	0.003	0.003	0.003	0.003	126,916
2025-04-01	0.004	0.004	0.004	0.004	0.004	204,251
2025-03-31	0.004	0.004	0.004	0.004	0.004	5,900,249
2025-03-28	0.005	0.005	0.005	0.005	0.005	0
2025-03-27	0.005	0.005	0.005	0.005	0.005	105,053
2025-03-26	0.005	0.005	0.005	0.005	0.005	211,211
2025-03-25	0.005	0.005	0.005	0.005	0.005	2,044,000
2025-03-24	0.005	0.005	0.005	0.005	0.005	0
2025-03-21	0.005	0.005	0.005	0.005	0.005	2,100,000
2025-03-20	0.005	0.005	0.005	0.005	0.005	449,200
2025-03-19	0.005	0.006	0.005	0.005	0.005	4,229,294
2025-03-18	0.006	0.006	0.005	0.005	0.005	413,658
2025-03-17	0.006	0.006	0.005	0.006	0.006	514,301
2025-03-14	0.006	0.006	0.006	0.006	0.006	206,111
2025-03-13	0.006	0.006	0.006	0.006	0.006	0
2025-03-12	0.006	0.006	0.006	0.006	0.006	1,346,708
2025-03-11	0.007	0.007	0.006	0.006	0.006	1,388,551
2025-03-10	0.008	0.008	0.007	0.007	0.007	4,190,749
2025-03-07	0.009	0.009	0.009	0.009	0.009	0
2025-03-06	0.009	0.009	0.009	0.009	0.009	0
2025-03-05	0.009	0.009	0.009	0.009	0.009	0
2025-03-04	0.009	0.009	0.009	0.009	0.009	0
2025-03-03	0.009	0.009	0.009	0.009	0.009	297,420
2025-02-28	0.009	0.009	0.009	0.009	0.009	1,250,000
2025-02-27	0.009	0.010	0.009	0.010	0.010	1,210,100
2025-02-26	0.009	0.010	0.009	0.009	0.009	2,158,888
2025-02-25	0.010	0.010	0.010	0.010	0.010	3,500

← NewerPage 7 of 22 · 1,269 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.