Tesoro Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.195	1.215	1.150	1.165	1.165	267,474
2026-02-03	1.150	1.150	1.065	1.110	1.110	417,586
2026-02-02	1.155	1.190	1.095	1.125	1.125	667,007
2026-01-30	1.280	1.280	1.190	1.205	1.205	381,185
2026-01-29	1.295	1.320	1.200	1.250	1.250	499,686
2026-01-28	1.255	1.335	1.255	1.290	1.290	324,011
2026-01-27	1.355	1.380	1.210	1.250	1.250	577,069
2026-01-23	1.390	1.410	1.325	1.340	1.340	498,345
2026-01-22	1.425	1.425	1.325	1.340	1.340	289,551
2026-01-21	1.255	1.435	1.255	1.425	1.425	975,207
2026-01-20	1.260	1.290	1.210	1.250	1.250	501,930
2026-01-19	1.260	1.270	1.215	1.240	1.240	338,630
2026-01-16	1.310	1.320	1.215	1.230	1.230	266,131
2026-01-15	1.235	1.320	1.225	1.320	1.320	570,767
2026-01-14	1.250	1.270	1.195	1.210	1.210	310,547
2026-01-13	1.280	1.300	1.205	1.210	1.210	437,852
2026-01-12	1.275	1.310	1.225	1.275	1.275	245,377
2026-01-09	1.220	1.270	1.220	1.240	1.240	301,018
2026-01-08	1.240	1.275	1.200	1.210	1.210	305,144
2026-01-07	1.260	1.345	1.255	1.300	1.300	431,861
2026-01-06	1.310	1.335	1.200	1.265	1.265	366,314
2026-01-05	1.280	1.350	1.210	1.245	1.245	124,512
2026-01-02	1.320	1.330	1.270	1.270	1.270	68,263
2025-12-31	1.350	1.375	1.295	1.310	1.310	183,372
2025-12-30	1.300	1.365	1.265	1.355	1.355	353,081
2025-12-29	1.300	1.300	1.250	1.285	1.285	226,887
2025-12-24	1.335	1.335	1.270	1.315	1.315	175,275
2025-12-23	1.310	1.375	1.310	1.370	1.370	478,222
2025-12-22	1.310	1.350	1.250	1.300	1.300	319,073
2025-12-19	1.235	1.325	1.220	1.310	1.310	359,105
2025-12-18	1.190	1.225	1.180	1.225	1.225	344,546
2025-12-17	1.120	1.220	1.115	1.200	1.200	245,554
2025-12-16	1.090	1.150	1.090	1.115	1.115	233,693
2025-12-15	1.115	1.115	1.085	1.100	1.100	308,466
2025-12-12	1.100	1.145	1.075	1.100	1.100	1,234,433
2025-12-11	1.000	1.090	0.980	1.075	1.075	785,277
2025-12-10	0.995	1.000	0.935	0.980	0.980	341,057
2025-12-09	1.005	1.020	0.970	0.995	0.995	440,049
2025-12-08	1.000	1.095	0.955	1.000	1.000	702,798
2025-12-05	1.020	1.080	0.950	1.000	1.000	99,889
2025-12-04	1.090	1.125	1.020	1.020	1.020	123,397
2025-12-03	1.090	1.130	1.080	1.090	1.090	222,516
2025-12-02	1.190	1.190	1.080	1.080	1.080	339,493
2025-12-01	1.180	1.190	1.115	1.180	1.180	207,247
2025-11-28	1.080	1.170	1.040	1.115	1.115	80,056
2025-11-27	1.095	1.140	1.050	1.080	1.080	492,110
2025-11-26	0.072	0.073	0.069	0.073	1.095	320,636
2025-11-25	0.070	0.073	0.070	0.071	1.065	377,474
2025-11-24	0.068	0.068	0.065	0.068	1.020	221,764
2025-11-21	0.070	0.070	0.066	0.068	1.020	488,465
2025-11-20	0.063	0.070	0.063	0.069	1.035	366,758
2025-11-19	0.063	0.067	0.061	0.062	0.930	419,917
2025-11-18	0.062	0.063	0.058	0.063	0.945	394,200
2025-11-17	0.059	0.065	0.059	0.065	0.975	582,706
2025-11-14	0.060	0.062	0.059	0.061	0.915	298,506
2025-11-13	0.058	0.062	0.058	0.060	0.900	298,769
2025-11-12	0.060	0.060	0.057	0.059	0.885	79,369
2025-11-11	0.060	0.060	0.056	0.059	0.885	96,459
2025-11-10	0.056	0.059	0.056	0.058	0.870	170,033
2025-11-07	0.056	0.056	0.053	0.054	0.810	118,934

← NewerPage 4 of 5 · 254 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.