Tasman Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.007	0.007	0.007	0.007	0.035	5,714
2023-07-03	0.006	0.006	0.006	0.006	0.030	0
2023-06-30	0.006	0.006	0.006	0.006	0.030	85,834
2023-06-29	0.006	0.006	0.006	0.006	0.030	288,031
2023-06-28	0.006	0.006	0.006	0.006	0.030	105,272
2023-06-27	0.007	0.007	0.006	0.006	0.030	18,760
2023-06-26	0.007	0.007	0.006	0.006	0.030	147,292
2023-06-23	0.006	0.006	0.006	0.006	0.030	33,282
2023-06-22	0.006	0.007	0.006	0.007	0.035	69,260
2023-06-21	0.007	0.007	0.007	0.007	0.035	124,219
2023-06-20	0.007	0.007	0.007	0.007	0.035	81,246
2023-06-19	0.007	0.007	0.007	0.007	0.035	71,016
2023-06-16	0.007	0.007	0.007	0.007	0.035	0
2023-06-15	0.007	0.007	0.007	0.007	0.035	135,501
2023-06-14	0.007	0.007	0.007	0.007	0.035	679,850
2023-06-13	0.007	0.007	0.007	0.007	0.035	182,500
2023-06-09	0.007	0.007	0.007	0.007	0.035	727
2023-06-08	0.007	0.007	0.007	0.007	0.035	94,578
2023-06-07	0.007	0.007	0.007	0.007	0.035	60,000
2023-06-06	0.007	0.007	0.007	0.007	0.035	0
2023-06-05	0.007	0.007	0.007	0.007	0.035	20,030
2023-06-02	0.007	0.007	0.007	0.007	0.035	28,127
2023-06-01	0.007	0.007	0.007	0.007	0.035	0
2023-05-31	0.007	0.007	0.007	0.007	0.035	20,000
2023-05-30	0.008	0.008	0.008	0.008	0.040	0
2023-05-29	0.008	0.008	0.008	0.008	0.040	15,614
2023-05-26	0.008	0.008	0.008	0.008	0.040	120,000
2023-05-25	0.008	0.008	0.007	0.007	0.035	80,000
2023-05-24	0.007	0.007	0.007	0.007	0.035	86,956
2023-05-23	0.007	0.007	0.007	0.007	0.035	0
2023-05-22	0.007	0.007	0.007	0.007	0.035	0
2023-05-19	0.007	0.007	0.007	0.007	0.035	46,060
2023-05-18	0.007	0.007	0.007	0.007	0.035	151,039
2023-05-17	0.006	0.006	0.006	0.006	0.030	0
2023-05-16	0.007	0.007	0.006	0.006	0.030	55,998
2023-05-15	0.007	0.007	0.007	0.007	0.035	104,001
2023-05-12	0.007	0.007	0.007	0.007	0.035	0
2023-05-11	0.007	0.007	0.007	0.007	0.035	148,020
2023-05-10	0.007	0.007	0.007	0.007	0.035	5,000
2023-05-09	0.008	0.008	0.007	0.007	0.035	8,426
2023-05-08	0.007	0.007	0.006	0.007	0.035	457,120
2023-05-05	0.007	0.007	0.007	0.007	0.035	0
2023-05-04	0.007	0.007	0.007	0.007	0.035	14,999
2023-05-03	0.007	0.007	0.007	0.007	0.035	10,000
2023-05-02	0.008	0.008	0.008	0.008	0.040	0
2023-05-01	0.008	0.008	0.008	0.008	0.040	20,000
2023-04-28	0.007	0.007	0.007	0.007	0.035	16,434
2023-04-27	0.007	0.007	0.007	0.007	0.035	15,025
2023-04-26	0.007	0.007	0.007	0.007	0.035	2,000
2023-04-24	0.008	0.008	0.008	0.008	0.040	0
2023-04-21	0.008	0.008	0.008	0.008	0.040	90,000
2023-04-20	0.008	0.008	0.008	0.008	0.038	20,000
2023-04-19	0.007	0.007	0.007	0.007	0.035	5,080
2023-04-18	0.008	0.008	0.008	0.008	0.040	180,020
2023-04-17	0.007	0.007	0.007	0.007	0.035	72,359
2023-04-14	0.008	0.008	0.008	0.008	0.040	0
2023-04-13	0.008	0.008	0.008	0.008	0.040	91,920
2023-04-12	0.007	0.007	0.007	0.007	0.035	160,000
2023-04-11	0.007	0.007	0.007	0.007	0.035	0
2023-04-06	0.008	0.008	0.007	0.007	0.035	64,933

← NewerPage 15 of 22 · 1,265 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.