Tesoro Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.850	0.850	0.818	0.845	0.845	38,354
2026-07-24	0.880	0.880	0.760	0.820	0.820	246,178
2026-07-23	0.880	0.880	0.845	0.860	0.860	28,884
2026-07-22	0.880	0.880	0.820	0.870	0.870	29,848
2026-07-21	0.840	0.850	0.800	0.850	0.850	66,832
2026-07-20	0.855	0.890	0.795	0.820	0.820	76,321
2026-07-17	0.880	0.900	0.860	0.880	0.880	22,569
2026-07-16	0.835	0.910	0.835	0.910	0.910	24,358
2026-07-15	0.870	0.870	0.850	0.850	0.850	9,808
2026-07-14	0.855	0.870	0.840	0.855	0.855	8,685
2026-07-13	0.860	0.860	0.835	0.840	0.840	23,499
2026-07-10	0.835	0.865	0.835	0.860	0.860	29,428
2026-07-09	0.845	0.855	0.840	0.850	0.850	4,648
2026-07-08	0.860	0.860	0.840	0.850	0.850	58,705
2026-07-07	0.895	0.895	0.850	0.850	0.850	57,448
2026-07-06	0.895	0.920	0.880	0.920	0.920	36,346
2026-07-03	0.890	0.910	0.890	0.895	0.895	5,416
2026-07-02	0.930	0.930	0.895	0.900	0.900	34,754
2026-07-01	0.950	0.950	0.930	0.930	0.930	39,391
2026-06-30	0.955	0.955	0.940	0.940	0.940	85,142
2026-06-29	0.940	0.950	0.940	0.940	0.940	24,082
2026-06-26	0.940	0.955	0.940	0.940	0.940	65,653
2026-06-25	0.945	0.978	0.940	0.955	0.955	51,271
2026-06-24	0.930	0.995	0.925	0.935	0.935	62,951
2026-06-23	0.945	0.970	0.910	0.910	0.910	188,943
2026-06-22	0.960	1.005	0.960	0.960	0.960	38,039
2026-06-19	0.970	0.990	0.960	0.975	0.975	52,664
2026-06-18	1.000	1.010	0.970	0.970	0.970	106,615
2026-06-17	1.025	1.040	0.990	0.990	0.990	73,954
2026-06-16	1.000	1.035	0.985	1.025	1.025	108,008
2026-06-15	0.950	1.010	0.910	0.985	0.985	132,090
2026-06-12	0.910	0.975	0.910	0.910	0.910	123,280
2026-06-11	0.960	0.960	0.860	0.870	0.870	168,082
2026-06-10	0.980	1.000	0.945	0.960	0.960	32,119
2026-06-09	0.980	0.995	0.980	0.990	0.990	175,669
2026-06-05	1.010	1.100	0.980	0.985	0.985	119,993
2026-06-04	1.050	1.050	1.020	1.020	1.020	7,222
2026-06-03	1.040	1.045	1.010	1.010	1.010	14,398
2026-06-02	1.040	1.050	1.010	1.040	1.040	99,604
2026-06-01	1.005	1.050	0.990	1.050	1.050	75,569
2026-05-29	1.015	1.050	1.000	1.050	1.050	76,799
2026-05-28	1.000	1.015	0.980	1.015	1.015	176,143
2026-05-27	1.000	1.020	0.980	1.020	1.020	138,887
2026-05-26	1.000	1.013	0.970	1.013	1.013	236,030
2026-05-25	0.980	1.000	0.980	1.000	1.000	56,311
2026-05-22	0.985	0.990	0.950	0.960	0.960	143,196
2026-05-21	0.985	1.000	0.980	0.980	0.980	22,827
2026-05-20	0.985	0.995	0.980	0.980	0.980	193,051
2026-05-19	1.000	1.035	0.970	0.985	0.985	110,110
2026-05-18	1.025	1.025	0.870	0.955	0.955	222,771
2026-05-15	1.065	1.065	0.975	0.995	0.995	111,853
2026-05-14	1.035	1.080	1.035	1.070	1.070	84,217
2026-05-13	1.065	1.090	1.050	1.055	1.055	85,857
2026-05-12	1.090	1.090	1.065	1.065	1.065	71,633
2026-05-11	1.045	1.075	1.045	1.075	1.075	42,503
2026-05-08	1.060	1.075	1.025	1.050	1.050	113,448
2026-05-07	1.110	1.190	1.045	1.060	1.060	334,015
2026-05-06	1.080	1.100	1.025	1.070	1.070	88,399
2026-05-05	1.035	1.105	1.025	1.090	1.090	119,211
2026-05-04	1.130	1.130	1.040	1.045	1.045	40,646

← NewerPage 2 of 3 · 130 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.