Tasman Resources Ltd (TAS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:24PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 25 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 26,500 |
| 24 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 23 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 22 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 68,200 |
| 19 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 18 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,170,670 |
| 17 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 365,751 |
| 16 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 15 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 234,248 |
| 12 July 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 56,250 |
| 11 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 79,000 |
| 10 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 09 July 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,223,520 |
| 08 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 80,770 |
| 05 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 38,056 |
| 04 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 03 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 17,550 |
| 02 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 01 July 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 140,850 |
| 28 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 529,395 |
| 27 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 26 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 507,979 |
| 25 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,646,536 |
| 24 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 21 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 20 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 311,000 |
| 19 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 500,000 |
| 18 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 100,556 |
| 17 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 250,000 |
| 14 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 13 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 130,983 |
| 12 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 11 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 770,851 |
| 07 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,188 |
| 06 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 199,040 |
| 05 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 624,105 |
| 04 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
| 03 June 2024 | 0.0050 | 0.0060 | 0.0040 | 0.0060 | 0.0060 | 3,113,888 |
| 31 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 68,000 |
| 30 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 29 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 28 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 747,321 |
| 27 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 84,375 |
| 24 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 23 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 818,568 |
| 22 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 21 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 35,000 |
| 20 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 98,512 |
| 17 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 418,030 |
| 16 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 84,000 |
| 15 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 94,530 |
| 14 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 13 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 65,700 |
| 10 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 09 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 135,300 |
| 08 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 180,000 |
| 07 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 06 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 03 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 02 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 76,624 |
| 01 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 30 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 50,000 |
| 29 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 200,000 |
| 26 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 24 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 55,000 |
| 23 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 100,000 |
| 22 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,986,458 |
| 19 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 18 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 335,928 |
| 17 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 325,465 |
| 16 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 15 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 200,800 |
| 12 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 244,145 |
| 11 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 85,389 |
| 10 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 172,868 |
| 09 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 807,921 |
| 08 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 494 |
| 05 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 162,044 |
| 04 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 03 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 228,238 |
| 02 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 13,488 |
| 28 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 32,626 |
| 27 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 30,059 |
| 26 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 721,211 |
| 25 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 97,568 |
| 22 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 510 |
| 21 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,378,394 |
| 20 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 101,970 |
| 19 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 18 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 101,956 |
| 15 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 14 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 601,737 |
| 13 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 40,816 |
| 12 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 11,247 |
| 11 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 304,219 |
| 08 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 172,899 |
| 07 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 06 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 51,244 |
| 05 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 243,978 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.