Tasman Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.008	0.008	0.008	0.008	0.040	20,049
2023-04-04	0.007	0.007	0.007	0.007	0.035	0
2023-04-03	0.007	0.007	0.007	0.007	0.035	0
2023-03-31	0.008	0.008	0.007	0.007	0.035	62,689
2023-03-30	0.008	0.008	0.008	0.008	0.040	0
2023-03-29	0.008	0.008	0.008	0.008	0.040	0
2023-03-28	0.008	0.008	0.008	0.008	0.040	35,998
2023-03-27	0.008	0.008	0.008	0.008	0.040	0
2023-03-24	0.007	0.008	0.007	0.008	0.040	84,751
2023-03-23	0.008	0.008	0.008	0.008	0.040	5,000
2023-03-22	0.008	0.008	0.008	0.008	0.040	0
2023-03-21	0.008	0.008	0.008	0.008	0.040	0
2023-03-20	0.007	0.008	0.007	0.008	0.040	20,000
2023-03-17	0.007	0.007	0.007	0.007	0.035	40,008
2023-03-16	0.007	0.007	0.007	0.007	0.035	300,000
2023-03-15	0.008	0.008	0.007	0.007	0.035	6,132
2023-03-14	0.007	0.007	0.007	0.007	0.035	0
2023-03-13	0.008	0.008	0.007	0.007	0.035	217,418
2023-03-10	0.007	0.008	0.007	0.007	0.035	526,191
2023-03-09	0.007	0.008	0.007	0.008	0.040	211,206
2023-03-08	0.007	0.007	0.007	0.007	0.035	2,600
2023-03-07	0.008	0.008	0.008	0.008	0.040	15,000
2023-03-06	0.008	0.008	0.008	0.008	0.040	90,035
2023-03-03	0.008	0.008	0.008	0.008	0.040	34,210
2023-03-02	0.008	0.008	0.008	0.008	0.040	40,000
2023-03-01	0.008	0.008	0.008	0.008	0.040	0
2023-02-28	0.008	0.008	0.008	0.008	0.040	0
2023-02-27	0.008	0.008	0.008	0.008	0.040	11,999
2023-02-24	0.009	0.009	0.009	0.009	0.045	23,200
2023-02-23	0.008	0.008	0.008	0.008	0.040	0
2023-02-22	0.008	0.008	0.008	0.008	0.040	82,513
2023-02-21	0.008	0.008	0.008	0.008	0.040	11,746
2023-02-20	0.008	0.008	0.008	0.008	0.040	303,347
2023-02-17	0.008	0.008	0.008	0.008	0.040	22,562
2023-02-16	0.008	0.008	0.008	0.008	0.040	10,350
2023-02-15	0.009	0.009	0.009	0.009	0.045	0
2023-02-14	0.009	0.009	0.009	0.009	0.045	763,368
2023-02-13	0.009	0.009	0.009	0.009	0.045	0
2023-02-10	0.009	0.009	0.008	0.009	0.045	167,749
2023-02-09	0.010	0.010	0.010	0.010	0.050	4,954
2023-02-08	0.009	0.009	0.009	0.009	0.045	1,600
2023-02-07	0.009	0.009	0.009	0.009	0.044	233,595
2023-02-06	0.009	0.010	0.009	0.010	0.049	62,714
2023-02-03	0.009	0.009	0.009	0.009	0.044	204,148
2023-02-02	0.009	0.010	0.009	0.010	0.049	178,228
2023-02-01	0.009	0.009	0.009	0.009	0.044	564,641
2023-01-31	0.010	0.010	0.010	0.010	0.049	10,125
2023-01-30	0.009	0.010	0.009	0.010	0.049	90,491
2023-01-27	0.010	0.010	0.009	0.009	0.044	111,395
2023-01-25	0.010	0.010	0.010	0.010	0.049	0
2023-01-24	0.010	0.010	0.010	0.010	0.049	6,075
2023-01-23	0.010	0.010	0.009	0.010	0.049	570,744
2023-01-20	0.010	0.011	0.009	0.009	0.044	491,973
2023-01-19	0.011	0.011	0.011	0.011	0.054	69,623
2023-01-18	0.010	0.012	0.010	0.011	0.054	371,761
2023-01-17	0.010	0.010	0.010	0.010	0.049	214,874
2023-01-16	0.009	0.009	0.009	0.009	0.044	51,255
2023-01-13	0.009	0.009	0.009	0.009	0.044	70,004
2023-01-12	0.010	0.010	0.010	0.010	0.049	0
2023-01-11	0.010	0.010	0.010	0.010	0.049	297,692

← NewerPage 16 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.