Tasmea Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.505 | 1.505 | 1.475 | 1.500 | 1.321 | 106,174 |
| 2024-06-13 | 1.535 | 1.535 | 1.470 | 1.515 | 1.334 | 68,498 |
| 2024-06-12 | 1.505 | 1.540 | 1.475 | 1.540 | 1.356 | 168,784 |
| 2024-06-11 | 1.550 | 1.550 | 1.475 | 1.475 | 1.299 | 43,879 |
| 2024-06-07 | 1.560 | 1.560 | 1.500 | 1.550 | 1.365 | 95,068 |
| 2024-06-06 | 1.500 | 1.555 | 1.470 | 1.540 | 1.356 | 204,387 |
| 2024-06-05 | 1.450 | 1.500 | 1.440 | 1.500 | 1.321 | 249,272 |
| 2024-06-04 | 1.480 | 1.480 | 1.450 | 1.450 | 1.277 | 292,900 |
| 2024-06-03 | 1.500 | 1.500 | 1.475 | 1.480 | 1.303 | 44,176 |
| 2024-05-31 | 1.470 | 1.510 | 1.470 | 1.475 | 1.299 | 101,516 |
| 2024-05-30 | 1.520 | 1.555 | 1.450 | 1.470 | 1.294 | 100,302 |
| 2024-05-29 | 1.500 | 1.560 | 1.485 | 1.560 | 1.374 | 128,875 |
| 2024-05-28 | 1.490 | 1.500 | 1.420 | 1.480 | 1.303 | 258,144 |
| 2024-05-27 | 1.490 | 1.500 | 1.465 | 1.475 | 1.299 | 799,220 |
| 2024-05-24 | 1.550 | 1.550 | 1.480 | 1.490 | 1.312 | 201,121 |
| 2024-05-23 | 1.590 | 1.590 | 1.550 | 1.550 | 1.365 | 199,751 |
| 2024-05-22 | 1.575 | 1.600 | 1.560 | 1.595 | 1.404 | 201,812 |
| 2024-05-21 | 1.590 | 1.590 | 1.510 | 1.580 | 1.391 | 170,272 |
| 2024-05-20 | 1.590 | 1.610 | 1.580 | 1.600 | 1.409 | 202,244 |
| 2024-05-17 | 1.575 | 1.620 | 1.570 | 1.575 | 1.387 | 354,914 |
| 2024-05-16 | 1.610 | 1.630 | 1.575 | 1.600 | 1.409 | 357,203 |
| 2024-05-15 | 1.635 | 1.640 | 1.590 | 1.590 | 1.400 | 176,047 |
| 2024-05-14 | 1.640 | 1.650 | 1.600 | 1.600 | 1.409 | 78,755 |
| 2024-05-13 | 1.695 | 1.695 | 1.660 | 1.670 | 1.448 | 142,042 |
| 2024-05-10 | 1.660 | 1.695 | 1.650 | 1.670 | 1.448 | 619,215 |
| 2024-05-09 | 1.630 | 1.710 | 1.620 | 1.670 | 1.448 | 442,435 |
| 2024-05-08 | 1.590 | 1.630 | 1.590 | 1.600 | 1.388 | 443,707 |
| 2024-05-07 | 1.590 | 1.650 | 1.540 | 1.580 | 1.370 | 328,221 |
| 2024-05-06 | 1.610 | 1.610 | 1.540 | 1.570 | 1.362 | 361,723 |
| 2024-05-03 | 1.685 | 1.700 | 1.600 | 1.600 | 1.388 | 380,611 |
| 2024-05-02 | 1.700 | 1.700 | 1.655 | 1.700 | 1.475 | 732,245 |
| 2024-05-01 | 1.650 | 1.700 | 1.645 | 1.690 | 1.466 | 739,003 |
| 2024-04-30 | 1.700 | 1.700 | 1.650 | 1.680 | 1.457 | 1,410,969 |
| 2024-04-29 | 1.850 | 1.880 | 1.685 | 1.700 | 1.475 | 4,672,716 |
← NewerPage 11 of 11 · 634 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0850 AUD |
| 2026-06-10 | 0.1000 AUD |
| 2026-03-11 | 0.0600 AUD |
| 2025-09-30 | 0.0600 AUD |
| 2025-06-10 | 0.1200 AUD |
| 2025-04-29 | 0.0500 AUD |
| 2024-09-27 | 0.0400 AUD |
| 2024-05-14 | 0.0250 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.