Tasman Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.020	0.020	0.020	0.020	0.099	10,125
2022-04-22	0.019	0.021	0.019	0.020	0.099	223,886
2022-04-21	0.021	0.021	0.020	0.020	0.099	180,681
2022-04-20	0.020	0.020	0.019	0.020	0.099	24,804
2022-04-19	0.019	0.019	0.019	0.019	0.094	123,322
2022-04-14	0.021	0.021	0.021	0.021	0.104	0
2022-04-13	0.021	0.021	0.021	0.021	0.104	0
2022-04-12	0.021	0.021	0.021	0.021	0.104	0
2022-04-11	0.021	0.021	0.021	0.021	0.104	0
2022-04-08	0.020	0.021	0.020	0.021	0.104	48,123
2022-04-07	0.020	0.020	0.020	0.020	0.099	124,384
2022-04-06	0.019	0.019	0.019	0.019	0.094	19,442
2022-04-05	0.020	0.020	0.020	0.020	0.099	35,133
2022-04-04	0.020	0.020	0.020	0.020	0.099	125,185
2022-04-01	0.020	0.020	0.020	0.020	0.099	166,946
2022-03-31	0.021	0.021	0.021	0.021	0.104	202,457
2022-03-30	0.021	0.021	0.020	0.020	0.099	271,833
2022-03-29	0.021	0.021	0.021	0.021	0.104	350,139
2022-03-28	0.020	0.022	0.020	0.021	0.104	193,403
2022-03-25	0.020	0.021	0.020	0.021	0.104	154,474
2022-03-24	0.021	0.021	0.020	0.021	0.104	32,361
2022-03-23	0.021	0.021	0.020	0.021	0.104	42,269
2022-03-22	0.020	0.021	0.020	0.021	0.104	37,217
2022-03-21	0.019	0.019	0.019	0.019	0.094	40,500
2022-03-18	0.019	0.019	0.019	0.019	0.094	7,267
2022-03-17	0.019	0.019	0.019	0.019	0.094	0
2022-03-16	0.019	0.019	0.019	0.019	0.094	56,702
2022-03-15	0.020	0.020	0.020	0.020	0.099	10,125
2022-03-14	0.019	0.021	0.019	0.021	0.104	117,577
2022-03-11	0.020	0.020	0.020	0.020	0.099	10,327
2022-03-10	0.020	0.020	0.020	0.020	0.099	8,832
2022-03-09	0.020	0.020	0.020	0.020	0.099	0
2022-03-08	0.020	0.020	0.020	0.020	0.099	64,300
2022-03-07	0.020	0.020	0.020	0.020	0.099	189,837
2022-03-04	0.021	0.021	0.020	0.020	0.099	33,335
2022-03-03	0.021	0.021	0.021	0.021	0.104	34,686
2022-03-02	0.019	0.021	0.019	0.021	0.104	270,711
2022-03-01	0.019	0.019	0.018	0.018	0.089	256,314
2022-02-28	0.020	0.021	0.020	0.021	0.104	2,761
2022-02-25	0.020	0.021	0.020	0.021	0.104	89,997
2022-02-24	0.021	0.022	0.020	0.020	0.099	273,227
2022-02-23	0.021	0.021	0.021	0.021	0.104	5,002
2022-02-22	0.021	0.021	0.021	0.021	0.104	12,903
2022-02-21	0.022	0.022	0.021	0.021	0.104	107,383
2022-02-18	0.023	0.023	0.020	0.020	0.099	423,392
2022-02-17	0.022	0.022	0.021	0.021	0.104	81,000
2022-02-16	0.022	0.023	0.022	0.023	0.114	56,025
2022-02-15	0.023	0.023	0.020	0.020	0.099	699,944
2022-02-14	0.024	0.024	0.023	0.024	0.119	161,139
2022-02-11	0.024	0.024	0.022	0.022	0.109	441,530
2022-02-10	0.025	0.025	0.024	0.024	0.119	112,464
2022-02-09	0.025	0.025	0.025	0.025	0.124	128,534
2022-02-08	0.028	0.028	0.026	0.026	0.128	143,903
2022-02-07	0.025	0.027	0.025	0.027	0.133	27,937
2022-02-04	0.024	0.026	0.024	0.025	0.124	76,102
2022-02-03	0.025	0.025	0.025	0.025	0.124	7,481
2022-02-02	0.025	0.025	0.024	0.024	0.119	2,029
2022-02-01	0.026	0.026	0.025	0.025	0.124	15,153
2022-01-31	0.026	0.027	0.026	0.027	0.131	12,529
2022-01-28	0.025	0.025	0.025	0.025	0.124	6,460

← NewerPage 20 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.