Tasman Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.014	0.014	0.014	0.014	0.069	27,641
2022-10-12	0.014	0.014	0.014	0.014	0.069	126,169
2022-10-11	0.014	0.014	0.014	0.014	0.069	0
2022-10-10	0.014	0.014	0.014	0.014	0.069	224,721
2022-10-07	0.017	0.017	0.014	0.014	0.069	688,272
2022-10-06	0.019	0.019	0.019	0.019	0.094	36
2022-10-05	0.018	0.018	0.018	0.018	0.089	13,365
2022-10-04	0.019	0.019	0.017	0.017	0.084	9,031
2022-10-03	0.018	0.019	0.018	0.019	0.094	208,351
2022-09-30	0.017	0.018	0.017	0.018	0.089	6,302
2022-09-29	0.016	0.016	0.016	0.016	0.079	0
2022-09-28	0.016	0.016	0.016	0.016	0.079	0
2022-09-27	0.016	0.016	0.016	0.016	0.079	0
2022-09-26	0.017	0.017	0.015	0.016	0.079	203,703
2022-09-23	0.019	0.020	0.017	0.017	0.084	156,955
2022-09-21	0.019	0.019	0.019	0.019	0.094	0
2022-09-20	0.019	0.019	0.019	0.019	0.094	70,002
2022-09-19	0.020	0.020	0.019	0.020	0.099	111,138
2022-09-16	0.021	0.021	0.020	0.020	0.099	38,762
2022-09-15	0.021	0.021	0.020	0.020	0.099	234,302
2022-09-14	0.023	0.026	0.020	0.020	0.099	335,397
2022-09-13	0.020	0.024	0.020	0.024	0.119	457,247
2022-09-12	0.019	0.020	0.019	0.020	0.099	20,470
2022-09-09	0.019	0.019	0.019	0.019	0.094	46,170
2022-09-08	0.019	0.019	0.019	0.019	0.094	51,637
2022-09-07	0.019	0.019	0.019	0.019	0.094	31,532
2022-09-06	0.019	0.019	0.018	0.019	0.094	135,674
2022-09-05	0.020	0.020	0.019	0.019	0.094	271,299
2022-09-02	0.022	0.022	0.021	0.021	0.104	41,236
2022-09-01	0.023	0.023	0.022	0.022	0.109	42,525
2022-08-31	0.023	0.023	0.023	0.023	0.114	12,552
2022-08-30	0.022	0.022	0.022	0.022	0.109	51,718
2022-08-29	0.023	0.023	0.020	0.023	0.111	67,678
2022-08-26	0.020	0.023	0.020	0.023	0.114	193,646
2022-08-25	0.019	0.019	0.019	0.019	0.094	34,998
2022-08-24	0.021	0.021	0.019	0.019	0.094	422,053
2022-08-23	0.024	0.024	0.021	0.021	0.104	748,370
2022-08-22	0.025	0.027	0.025	0.025	0.124	1,285,299
2022-08-19	0.018	0.026	0.018	0.026	0.128	2,378,115
2022-08-18	0.013	0.019	0.013	0.018	0.089	806,211
2022-08-17	0.012	0.013	0.012	0.013	0.064	278,856
2022-08-16	0.012	0.012	0.011	0.011	0.054	79,762
2022-08-15	0.012	0.012	0.011	0.011	0.054	12,125
2022-08-12	0.012	0.012	0.012	0.012	0.059	0
2022-08-11	0.012	0.012	0.012	0.012	0.059	141,750
2022-08-10	0.012	0.012	0.012	0.012	0.059	10,125
2022-08-09	0.013	0.013	0.013	0.013	0.064	171,294
2022-08-08	0.012	0.012	0.012	0.012	0.059	40,500
2022-08-05	0.012	0.012	0.012	0.012	0.059	175,506
2022-08-04	0.013	0.013	0.013	0.013	0.064	0
2022-08-03	0.013	0.013	0.013	0.013	0.064	0
2022-08-02	0.013	0.013	0.013	0.013	0.064	4,272
2022-08-01	0.013	0.013	0.012	0.012	0.059	7,048
2022-07-29	0.012	0.012	0.012	0.012	0.059	0
2022-07-28	0.012	0.012	0.012	0.012	0.059	0
2022-07-27	0.012	0.013	0.012	0.012	0.059	82,127
2022-07-26	0.013	0.013	0.013	0.013	0.064	9,335
2022-07-25	0.014	0.014	0.014	0.014	0.069	10,185
2022-07-22	0.013	0.013	0.013	0.013	0.064	10,125
2022-07-21	0.013	0.013	0.013	0.013	0.064	50,625

← NewerPage 18 of 22 · 1,272 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.