Tesoro Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.130	1.160	1.090	1.130	1.130	307,459
2026-04-30	1.055	1.100	1.020	1.095	1.095	96,425
2026-04-29	1.095	1.115	1.050	1.050	1.050	71,571
2026-04-28	1.100	1.110	1.050	1.110	1.110	112,502
2026-04-27	1.065	1.080	1.040	1.080	1.080	67,385
2026-04-24	1.120	1.120	1.055	1.070	1.070	64,543
2026-04-23	1.140	1.140	1.085	1.105	1.105	130,980
2026-04-22	1.090	1.180	1.080	1.150	1.150	330,353
2026-04-21	1.030	1.095	1.025	1.080	1.080	270,398
2026-04-20	1.020	1.080	0.975	0.980	0.980	195,447
2026-04-17	1.000	1.050	0.980	1.005	1.005	264,902
2026-04-16	1.060	1.060	0.975	1.010	1.010	177,728
2026-04-15	1.090	1.090	0.970	1.000	1.000	111,854
2026-04-14	1.015	1.095	0.980	1.095	1.095	317,739
2026-04-13	1.015	1.020	0.975	1.005	1.005	324,787
2026-04-10	1.030	1.070	0.985	1.030	1.030	159,655
2026-04-09	0.975	1.030	0.930	1.030	1.030	185,811
2026-04-08	0.900	0.970	0.885	0.970	0.970	245,954
2026-04-07	0.910	0.915	0.865	0.880	0.880	124,986
2026-04-02	0.950	0.950	0.890	0.905	0.905	111,448
2026-04-01	0.875	0.970	0.875	0.950	0.950	103,394
2026-03-31	0.870	0.935	0.865	0.925	0.925	77,812
2026-03-30	0.885	0.885	0.850	0.865	0.865	56,572
2026-03-27	0.900	0.905	0.885	0.885	0.885	14,031
2026-03-26	0.920	0.930	0.885	0.905	0.905	79,867
2026-03-25	0.910	0.965	0.910	0.955	0.955	54,026
2026-03-24	0.860	0.905	0.840	0.840	0.840	211,120
2026-03-23	0.935	0.935	0.825	0.840	0.840	373,524
2026-03-20	0.910	0.950	0.865	0.920	0.920	144,459
2026-03-19	0.940	0.955	0.870	0.955	0.955	292,908
2026-03-18	0.955	0.965	0.900	0.945	0.945	97,868
2026-03-17	0.910	0.970	0.910	0.970	0.970	73,027
2026-03-16	0.910	0.915	0.870	0.910	0.910	528,796
2026-03-13	0.950	0.950	0.910	0.915	0.915	193,621
2026-03-12	0.985	0.985	0.945	0.950	0.950	277,192
2026-03-11	0.958	0.990	0.950	0.980	0.980	228,860
2026-03-10	0.955	0.970	0.930	0.945	0.945	318,176
2026-03-09	1.003	1.003	0.905	0.930	0.930	226,014
2026-03-06	1.000	1.015	0.970	0.995	0.995	323,714
2026-03-05	1.020	1.035	1.010	1.020	1.020	67,935
2026-03-04	1.000	1.020	0.960	1.010	1.010	206,515
2026-03-03	1.100	1.100	1.020	1.020	1.020	180,384
2026-03-02	1.090	1.100	1.050	1.095	1.095	398,343
2026-02-27	1.050	1.105	1.005	1.070	1.070	462,340
2026-02-26	1.095	1.095	1.040	1.060	1.060	233,297
2026-02-25	1.010	1.085	1.000	1.085	1.085	389,628
2026-02-24	1.045	1.045	1.000	1.000	1.000	104,939
2026-02-23	0.980	1.035	0.980	1.020	1.020	402,512
2026-02-20	1.045	1.045	0.980	1.010	1.010	351,147
2026-02-19	1.020	1.050	0.995	1.045	1.045	227,406
2026-02-18	1.020	1.030	0.980	1.015	1.015	476,246
2026-02-17	1.030	1.055	1.005	1.020	1.020	233,647
2026-02-16	1.065	1.070	1.030	1.055	1.055	219,035
2026-02-13	1.040	1.050	1.015	1.045	1.045	401,986
2026-02-12	1.120	1.120	1.075	1.075	1.075	235,683
2026-02-11	1.160	1.160	1.060	1.100	1.100	271,848
2026-02-10	1.245	1.245	1.120	1.160	1.160	255,837
2026-02-09	1.130	1.190	1.130	1.190	1.190	272,845
2026-02-06	1.040	1.055	0.990	1.030	1.030	452,593
2026-02-05	1.190	1.190	1.065	1.095	1.095	473,742

← NewerPage 3 of 22 · 1,268 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.