Tasmea Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 4.100 | 4.160 | 4.060 | 4.070 | 3.880 | 226,500 |
| 2025-08-19 | 4.180 | 4.180 | 4.040 | 4.120 | 3.927 | 475,125 |
| 2025-08-18 | 4.240 | 4.300 | 4.140 | 4.150 | 3.956 | 374,861 |
| 2025-08-15 | 4.300 | 4.320 | 4.160 | 4.210 | 4.013 | 377,725 |
| 2025-08-14 | 4.210 | 4.275 | 4.150 | 4.270 | 4.070 | 429,520 |
| 2025-08-13 | 4.230 | 4.280 | 4.150 | 4.200 | 4.003 | 340,495 |
| 2025-08-12 | 4.150 | 4.280 | 4.100 | 4.210 | 4.013 | 663,338 |
| 2025-08-11 | 4.170 | 4.220 | 4.000 | 4.100 | 3.908 | 364,751 |
| 2025-08-08 | 4.100 | 4.200 | 4.060 | 4.160 | 3.965 | 433,145 |
| 2025-08-07 | 4.110 | 4.150 | 4.000 | 4.030 | 3.841 | 450,120 |
| 2025-08-06 | 4.040 | 4.150 | 4.020 | 4.090 | 3.899 | 466,018 |
| 2025-08-05 | 3.950 | 3.990 | 3.880 | 3.980 | 3.794 | 356,817 |
| 2025-08-04 | 3.810 | 3.890 | 3.750 | 3.830 | 3.651 | 577,165 |
| 2025-08-01 | 3.690 | 3.820 | 3.630 | 3.780 | 3.603 | 469,959 |
| 2025-07-31 | 3.700 | 3.730 | 3.660 | 3.680 | 3.508 | 576,221 |
| 2025-07-30 | 3.600 | 3.770 | 3.600 | 3.700 | 3.527 | 605,783 |
| 2025-07-29 | 3.480 | 3.610 | 3.400 | 3.570 | 3.403 | 570,963 |
| 2025-07-28 | 3.340 | 3.475 | 3.310 | 3.420 | 3.260 | 428,688 |
| 2025-07-25 | 3.390 | 3.400 | 3.330 | 3.340 | 3.184 | 148,633 |
| 2025-07-24 | 3.390 | 3.450 | 3.345 | 3.390 | 3.231 | 855,221 |
| 2025-07-23 | 3.460 | 3.460 | 3.310 | 3.340 | 3.184 | 431,020 |
| 2025-07-22 | 3.500 | 3.500 | 3.420 | 3.450 | 3.289 | 271,480 |
| 2025-07-21 | 3.540 | 3.540 | 3.440 | 3.470 | 3.308 | 145,187 |
| 2025-07-18 | 3.530 | 3.540 | 3.440 | 3.500 | 3.336 | 211,101 |
| 2025-07-17 | 3.560 | 3.590 | 3.480 | 3.500 | 3.336 | 115,432 |
| 2025-07-16 | 3.490 | 3.510 | 3.430 | 3.500 | 3.336 | 163,606 |
| 2025-07-15 | 3.510 | 3.590 | 3.440 | 3.500 | 3.336 | 236,633 |
| 2025-07-14 | 3.360 | 3.470 | 3.360 | 3.470 | 3.308 | 250,343 |
| 2025-07-11 | 3.360 | 3.510 | 3.360 | 3.370 | 3.212 | 206,047 |
| 2025-07-10 | 3.420 | 3.470 | 3.350 | 3.410 | 3.250 | 102,469 |
| 2025-07-09 | 3.590 | 3.590 | 3.350 | 3.420 | 3.260 | 177,733 |
| 2025-07-08 | 3.400 | 3.560 | 3.360 | 3.520 | 3.355 | 291,472 |
| 2025-07-07 | 3.500 | 3.525 | 3.400 | 3.400 | 3.241 | 253,126 |
| 2025-07-04 | 3.630 | 3.630 | 3.460 | 3.510 | 3.346 | 348,750 |
| 2025-07-03 | 3.680 | 3.680 | 3.470 | 3.610 | 3.441 | 341,425 |
| 2025-07-02 | 3.690 | 3.770 | 3.600 | 3.680 | 3.508 | 369,785 |
| 2025-07-01 | 3.740 | 3.740 | 3.580 | 3.660 | 3.489 | 583,064 |
| 2025-06-30 | 3.780 | 3.870 | 3.650 | 3.700 | 3.527 | 346,491 |
| 2025-06-27 | 3.790 | 3.880 | 3.690 | 3.750 | 3.575 | 458,529 |
| 2025-06-26 | 3.750 | 3.890 | 3.600 | 3.600 | 3.432 | 754,636 |
| 2025-06-25 | 3.720 | 3.790 | 3.520 | 3.740 | 3.565 | 950,426 |
| 2025-06-24 | 3.250 | 3.370 | 3.220 | 3.370 | 3.212 | 300,382 |
| 2025-06-23 | 3.250 | 3.300 | 3.140 | 3.260 | 3.107 | 374,771 |
| 2025-06-20 | 3.190 | 3.270 | 3.120 | 3.200 | 3.050 | 178,586 |
| 2025-06-19 | 3.250 | 3.280 | 3.150 | 3.190 | 3.041 | 132,067 |
| 2025-06-18 | 3.190 | 3.240 | 3.120 | 3.200 | 3.050 | 150,446 |
| 2025-06-17 | 3.120 | 3.265 | 3.120 | 3.190 | 3.041 | 401,993 |
| 2025-06-16 | 3.110 | 3.160 | 3.060 | 3.120 | 2.974 | 47,729 |
| 2025-06-13 | 3.100 | 3.150 | 3.050 | 3.110 | 2.964 | 216,885 |
| 2025-06-12 | 2.960 | 3.100 | 2.960 | 3.100 | 2.955 | 100,711 |
| 2025-06-11 | 2.980 | 3.000 | 2.890 | 2.950 | 2.812 | 793,466 |
| 2025-06-10 | 3.050 | 3.050 | 2.910 | 2.990 | 2.850 | 448,960 |
| 2025-06-06 | 3.100 | 3.140 | 3.020 | 3.080 | 2.818 | 467,120 |
| 2025-06-05 | 3.150 | 3.160 | 3.060 | 3.060 | 2.800 | 516,511 |
| 2025-06-04 | 3.160 | 3.190 | 3.100 | 3.130 | 2.864 | 232,981 |
| 2025-06-03 | 3.000 | 3.190 | 2.910 | 3.150 | 2.882 | 456,640 |
| 2025-06-02 | 3.030 | 3.040 | 2.860 | 2.900 | 2.653 | 66,835 |
| 2025-05-30 | 2.810 | 3.010 | 2.800 | 2.990 | 2.736 | 222,535 |
| 2025-05-29 | 2.890 | 2.960 | 2.810 | 2.810 | 2.571 | 145,430 |
| 2025-05-28 | 2.950 | 2.990 | 2.880 | 2.880 | 2.635 | 211,212 |
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.