Tesoro Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.019	0.021	0.017	0.021	0.315	100,297
2023-09-20	0.020	0.020	0.020	0.020	0.300	0
2023-09-19	0.020	0.020	0.018	0.020	0.300	114,723
2023-09-18	0.021	0.021	0.018	0.020	0.300	177,273
2023-09-15	0.021	0.021	0.020	0.020	0.300	14,868
2023-09-14	0.020	0.021	0.020	0.021	0.308	75,261
2023-09-13	0.021	0.021	0.021	0.021	0.315	0
2023-09-12	0.020	0.021	0.020	0.021	0.315	6,683
2023-09-11	0.021	0.022	0.021	0.021	0.315	15,920
2023-09-08	0.022	0.022	0.021	0.022	0.330	30,370
2023-09-07	0.021	0.021	0.020	0.020	0.300	114,252
2023-09-06	0.020	0.022	0.020	0.020	0.300	34,290
2023-09-05	0.021	0.021	0.019	0.021	0.315	35,645
2023-09-04	0.022	0.022	0.020	0.020	0.300	63,831
2023-09-01	0.021	0.022	0.020	0.022	0.330	68,567
2023-08-31	0.021	0.021	0.020	0.020	0.300	65,172
2023-08-30	0.021	0.022	0.020	0.020	0.300	15,045
2023-08-29	0.019	0.021	0.019	0.021	0.315	77,738
2023-08-28	0.020	0.020	0.018	0.018	0.270	206,514
2023-08-25	0.019	0.022	0.019	0.020	0.300	88,626
2023-08-24	0.022	0.022	0.019	0.019	0.285	135,387
2023-08-23	0.021	0.022	0.020	0.020	0.300	338,932
2023-08-22	0.023	0.025	0.022	0.022	0.330	90,476
2023-08-21	0.024	0.025	0.022	0.022	0.330	140,834
2023-08-18	0.025	0.026	0.024	0.026	0.390	58,942
2023-08-17	0.024	0.025	0.023	0.025	0.375	25,016
2023-08-16	0.023	0.024	0.022	0.022	0.330	17,133
2023-08-15	0.024	0.024	0.023	0.024	0.360	20,834
2023-08-14	0.025	0.026	0.025	0.025	0.375	77,057
2023-08-11	0.024	0.025	0.024	0.025	0.375	27,413
2023-08-10	0.024	0.024	0.023	0.023	0.345	850
2023-08-09	0.025	0.025	0.023	0.025	0.375	5,869
2023-08-08	0.025	0.025	0.024	0.025	0.375	14,507
2023-08-07	0.024	0.024	0.024	0.024	0.360	1,070
2023-08-04	0.025	0.026	0.025	0.026	0.390	49,781
2023-08-03	0.024	0.024	0.024	0.024	0.360	21,920
2023-08-02	0.024	0.025	0.024	0.025	0.375	119,981
2023-08-01	0.025	0.025	0.022	0.024	0.360	209,342
2023-07-31	0.023	0.025	0.022	0.025	0.375	155,016
2023-07-28	0.024	0.024	0.022	0.024	0.360	55,611
2023-07-27	0.024	0.024	0.020	0.022	0.330	238,193
2023-07-26	0.024	0.024	0.022	0.024	0.360	195,638
2023-07-25	0.025	0.025	0.024	0.024	0.360	3,163
2023-07-24	0.026	0.026	0.024	0.024	0.360	30,132
2023-07-21	0.025	0.026	0.025	0.025	0.375	92,156
2023-07-20	0.026	0.026	0.025	0.025	0.375	72,410
2023-07-19	0.027	0.028	0.026	0.026	0.390	139,519
2023-07-18	0.028	0.028	0.027	0.027	0.405	20,710
2023-07-17	0.029	0.029	0.027	0.027	0.405	48,753
2023-07-14	0.030	0.030	0.029	0.029	0.435	16,529
2023-07-13	0.029	0.030	0.029	0.030	0.450	11,498
2023-07-12	0.028	0.029	0.028	0.029	0.435	12,076
2023-07-11	0.030	0.031	0.030	0.030	0.450	19,692
2023-07-10	0.032	0.032	0.032	0.032	0.480	1
2023-07-07	0.029	0.029	0.028	0.028	0.420	34,958
2023-07-06	0.030	0.030	0.028	0.028	0.420	38,657
2023-07-05	0.031	0.031	0.031	0.031	0.465	5,945
2023-07-04	0.029	0.031	0.029	0.031	0.465	22,259
2023-07-03	0.027	0.028	0.027	0.028	0.420	31,202
2023-06-30	0.027	0.028	0.026	0.027	0.405	33,623

← NewerPage 14 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.