Tasmea Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 5.240 | 5.330 | 5.180 | 5.300 | 5.119 | 232,300 |
| 2025-11-11 | 5.100 | 5.290 | 5.080 | 5.230 | 5.051 | 283,363 |
| 2025-11-10 | 5.010 | 5.100 | 4.980 | 5.070 | 4.897 | 455,573 |
| 2025-11-07 | 4.980 | 5.070 | 4.840 | 4.850 | 4.684 | 354,703 |
| 2025-11-06 | 5.040 | 5.090 | 4.930 | 5.030 | 4.858 | 127,254 |
| 2025-11-05 | 5.000 | 5.090 | 4.740 | 5.000 | 4.829 | 591,650 |
| 2025-11-04 | 5.040 | 5.065 | 4.930 | 5.040 | 4.868 | 170,795 |
| 2025-11-03 | 5.070 | 5.100 | 4.810 | 5.040 | 4.868 | 301,193 |
| 2025-10-31 | 5.000 | 5.080 | 4.930 | 5.060 | 4.887 | 219,440 |
| 2025-10-30 | 4.920 | 5.010 | 4.810 | 4.960 | 4.791 | 253,405 |
| 2025-10-29 | 5.000 | 5.140 | 4.930 | 4.930 | 4.762 | 253,845 |
| 2025-10-28 | 5.120 | 5.150 | 4.990 | 5.000 | 4.829 | 1,400,041 |
| 2025-10-27 | 5.000 | 5.150 | 4.940 | 5.130 | 4.955 | 514,726 |
| 2025-10-24 | 4.950 | 4.990 | 4.800 | 4.960 | 4.791 | 355,534 |
| 2025-10-23 | 4.850 | 5.000 | 4.800 | 4.980 | 4.810 | 524,973 |
← NewerPage 5 of 5 · 255 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.