Tasman Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.010	0.010	0.010	0.010	0.049	0
2023-01-09	0.010	0.010	0.010	0.010	0.049	202,500
2023-01-06	0.009	0.009	0.009	0.009	0.044	0
2023-01-05	0.009	0.009	0.009	0.009	0.044	43,909
2023-01-04	0.010	0.010	0.010	0.010	0.049	0
2023-01-03	0.010	0.010	0.010	0.010	0.049	0
2022-12-30	0.010	0.010	0.010	0.010	0.049	6,075
2022-12-29	0.010	0.010	0.010	0.010	0.049	0
2022-12-28	0.009	0.010	0.009	0.010	0.049	35,967
2022-12-23	0.009	0.009	0.009	0.009	0.044	0
2022-12-22	0.009	0.009	0.009	0.009	0.044	1,123
2022-12-21	0.009	0.009	0.009	0.009	0.044	340
2022-12-20	0.009	0.009	0.008	0.009	0.044	180,927
2022-12-19	0.009	0.009	0.009	0.009	0.044	121,500
2022-12-16	0.008	0.010	0.008	0.010	0.049	103,923
2022-12-15	0.009	0.009	0.009	0.009	0.044	409,084
2022-12-14	0.008	0.008	0.008	0.008	0.040	131,422
2022-12-13	0.008	0.008	0.008	0.008	0.040	0
2022-12-12	0.008	0.008	0.008	0.008	0.040	0
2022-12-09	0.008	0.008	0.008	0.008	0.040	237,627
2022-12-08	0.008	0.008	0.008	0.008	0.040	0
2022-12-07	0.008	0.008	0.008	0.008	0.040	52,083
2022-12-06	0.008	0.008	0.007	0.007	0.035	43,157
2022-12-05	0.008	0.008	0.007	0.008	0.040	97,256
2022-12-02	0.008	0.008	0.008	0.008	0.040	420,795
2022-12-01	0.009	0.009	0.009	0.009	0.044	335,801
2022-11-30	0.008	0.009	0.008	0.009	0.044	246,240
2022-11-29	0.009	0.009	0.008	0.008	0.040	967,875
2022-11-28	0.008	0.010	0.008	0.009	0.044	444,534
2022-11-25	0.009	0.009	0.008	0.008	0.040	506,250
2022-11-24	0.010	0.010	0.010	0.010	0.049	69,315
2022-11-23	0.009	0.009	0.009	0.009	0.044	205,132
2022-11-22	0.009	0.009	0.009	0.009	0.044	39,077
2022-11-21	0.010	0.010	0.009	0.009	0.044	153,497
2022-11-18	0.010	0.010	0.010	0.010	0.049	30,173
2022-11-17	0.009	0.009	0.009	0.009	0.044	892,752
2022-11-16	0.010	0.010	0.009	0.009	0.044	187,500
2022-11-15	0.011	0.011	0.009	0.009	0.044	1,544,494
2022-11-14	0.011	0.012	0.011	0.011	0.054	188,619
2022-11-11	0.011	0.012	0.011	0.012	0.057	71,584
2022-11-10	0.012	0.012	0.010	0.011	0.054	553,140
2022-11-09	0.014	0.014	0.011	0.011	0.054	1,930,144
2022-11-08	0.014	0.015	0.014	0.015	0.074	2,027
2022-11-07	0.014	0.015	0.014	0.015	0.074	84,570
2022-11-04	0.015	0.015	0.014	0.014	0.069	85,700
2022-11-03	0.015	0.015	0.015	0.015	0.074	136,019
2022-11-02	0.014	0.015	0.014	0.015	0.074	63,292
2022-11-01	0.016	0.016	0.014	0.014	0.069	649,710
2022-10-31	0.016	0.016	0.016	0.016	0.079	0
2022-10-28	0.016	0.017	0.016	0.016	0.079	82,613
2022-10-27	0.016	0.016	0.016	0.016	0.079	53
2022-10-26	0.016	0.016	0.016	0.016	0.079	30,375
2022-10-25	0.016	0.016	0.015	0.015	0.074	43,537
2022-10-24	0.018	0.018	0.016	0.016	0.079	250,645
2022-10-21	0.017	0.018	0.016	0.018	0.089	136,499
2022-10-20	0.017	0.017	0.017	0.017	0.084	10,327
2022-10-19	0.016	0.016	0.016	0.016	0.079	0
2022-10-18	0.016	0.016	0.016	0.016	0.079	10,125
2022-10-17	0.015	0.015	0.015	0.015	0.074	0
2022-10-14	0.015	0.017	0.015	0.015	0.074	193,708

← NewerPage 17 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.