Tasman Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.013	0.013	0.013	0.013	0.064	20,250
2022-07-19	0.013	0.013	0.013	0.013	0.064	0
2022-07-18	0.013	0.013	0.013	0.013	0.064	15,576
2022-07-15	0.013	0.013	0.013	0.013	0.064	74,988
2022-07-14	0.012	0.012	0.012	0.012	0.059	0
2022-07-13	0.012	0.012	0.012	0.012	0.059	263,250
2022-07-12	0.013	0.013	0.013	0.013	0.064	10,125
2022-07-11	0.013	0.013	0.013	0.013	0.064	23,668
2022-07-08	0.013	0.013	0.013	0.013	0.064	73,002
2022-07-07	0.013	0.013	0.012	0.012	0.059	6,480
2022-07-06	0.012	0.012	0.012	0.012	0.059	4,776
2022-07-05	0.013	0.013	0.013	0.013	0.064	40,500
2022-07-04	0.014	0.014	0.012	0.012	0.059	51,555
2022-07-01	0.012	0.013	0.012	0.013	0.064	142,822
2022-06-30	0.012	0.013	0.011	0.011	0.054	182,449
2022-06-29	0.012	0.013	0.012	0.013	0.064	84,037
2022-06-28	0.012	0.013	0.012	0.012	0.059	229,975
2022-06-27	0.013	0.013	0.012	0.012	0.059	257,057
2022-06-24	0.011	0.012	0.011	0.012	0.059	337
2022-06-23	0.013	0.013	0.012	0.013	0.064	122,278
2022-06-22	0.014	0.014	0.013	0.013	0.064	103,058
2022-06-21	0.013	0.014	0.013	0.013	0.064	89,169
2022-06-20	0.015	0.015	0.014	0.014	0.069	390,079
2022-06-17	0.015	0.015	0.014	0.015	0.074	87,061
2022-06-16	0.015	0.015	0.015	0.015	0.074	0
2022-06-15	0.015	0.015	0.015	0.015	0.074	189,162
2022-06-14	0.016	0.017	0.015	0.017	0.084	445,249
2022-06-10	0.017	0.017	0.017	0.017	0.084	6,885
2022-06-09	0.017	0.018	0.017	0.017	0.084	28,856
2022-06-08	0.018	0.018	0.017	0.017	0.084	35,362
2022-06-07	0.018	0.018	0.018	0.018	0.089	11,534
2022-06-06	0.019	0.020	0.019	0.020	0.099	6,075
2022-06-03	0.020	0.020	0.020	0.020	0.099	50,625
2022-06-02	0.021	0.021	0.019	0.020	0.099	163,781
2022-06-01	0.021	0.022	0.021	0.022	0.109	82,782
2022-05-31	0.022	0.022	0.021	0.021	0.104	235,832
2022-05-30	0.020	0.022	0.019	0.022	0.109	341,673
2022-05-27	0.018	0.018	0.018	0.018	0.089	80,039
2022-05-26	0.019	0.020	0.017	0.017	0.084	722,432
2022-05-25	0.016	0.018	0.016	0.018	0.089	234,026
2022-05-24	0.016	0.016	0.015	0.015	0.074	247,295
2022-05-23	0.016	0.016	0.016	0.016	0.079	43,902
2022-05-20	0.016	0.019	0.014	0.015	0.074	665,750
2022-05-19	0.015	0.015	0.015	0.015	0.074	70,875
2022-05-18	0.013	0.015	0.013	0.014	0.069	148,763
2022-05-17	0.014	0.015	0.012	0.012	0.059	441,392
2022-05-16	0.014	0.014	0.014	0.014	0.069	85,455
2022-05-13	0.014	0.014	0.014	0.014	0.069	22,043
2022-05-12	0.014	0.015	0.013	0.015	0.074	53,045
2022-05-11	0.014	0.015	0.013	0.014	0.069	213,150
2022-05-10	0.015	0.016	0.013	0.016	0.079	633,487
2022-05-09	0.015	0.015	0.014	0.015	0.074	396,338
2022-05-06	0.016	0.016	0.016	0.016	0.079	118,014
2022-05-05	0.016	0.016	0.016	0.016	0.079	0
2022-05-04	0.016	0.016	0.016	0.016	0.079	121,904
2022-05-03	0.017	0.017	0.016	0.016	0.079	23,144
2022-05-02	0.016	0.016	0.016	0.016	0.079	238,257
2022-04-29	0.019	0.019	0.017	0.017	0.084	882,609
2022-04-28	0.019	0.019	0.019	0.019	0.094	70,875
2022-04-27	0.019	0.019	0.019	0.019	0.094	445,784

← NewerPage 19 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.