News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Tasman Resources Ltd (TAS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 04:10PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	0.0160	0.0190	0.0140	0.0150	0.0150	3,287,655
19 May 2022	0.0150	0.0150	0.0150	0.0150	0.0150	350,002
18 May 2022	0.0130	0.0150	0.0130	0.0140	0.0140	734,633
17 May 2022	0.0140	0.0150	0.0120	0.0120	0.0120	2,179,716
16 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	422,000
13 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	108,856
12 May 2022	0.0140	0.0150	0.0130	0.0150	0.0150	261,951
11 May 2022	0.0140	0.0150	0.0130	0.0140	0.0140	1,052,594
10 May 2022	0.0150	0.0160	0.0130	0.0160	0.0160	3,128,333
09 May 2022	0.0150	0.0150	0.0140	0.0150	0.0150	1,957,225
06 May 2022	0.0160	0.0160	0.0160	0.0160	0.0160	582,790
05 May 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
04 May 2022	0.0160	0.0160	0.0160	0.0160	0.0160	601,999
03 May 2022	0.0170	0.0170	0.0160	0.0160	0.0160	114,293
02 May 2022	0.0160	0.0160	0.0160	0.0160	0.0160	1,176,578
29 Apr 2022	0.0185	0.0185	0.0165	0.0170	0.0170	4,358,567
28 Apr 2022	0.0190	0.0190	0.0190	0.0190	0.0190	350,000
27 Apr 2022	0.0190	0.0190	0.0190	0.0190	0.0190	2,201,406
26 Apr 2022	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
22 Apr 2022	0.0190	0.0205	0.0190	0.0200	0.0200	1,105,613
21 Apr 2022	0.0210	0.0210	0.0200	0.0200	0.0200	892,253
20 Apr 2022	0.0195	0.0200	0.0190	0.0200	0.0200	122,490
19 Apr 2022	0.0190	0.0190	0.0190	0.0190	0.0190	609,000
14 Apr 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
13 Apr 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
12 Apr 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
11 Apr 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
08 Apr 2022	0.0200	0.0210	0.0200	0.0210	0.0210	237,646
07 Apr 2022	0.0200	0.0200	0.0195	0.0200	0.0200	614,242
06 Apr 2022	0.0190	0.0190	0.0190	0.0190	0.0190	96,010
05 Apr 2022	0.0200	0.0200	0.0200	0.0200	0.0200	173,501
04 Apr 2022	0.0200	0.0200	0.0200	0.0200	0.0200	618,200
01 Apr 2022	0.0200	0.0200	0.0195	0.0200	0.0200	824,425
31 Mar 2022	0.0210	0.0210	0.0210	0.0210	0.0210	999,790
30 Mar 2022	0.0210	0.0210	0.0200	0.0200	0.0200	1,342,386
29 Mar 2022	0.0210	0.0210	0.0210	0.0210	0.0210	1,729,082
28 Mar 2022	0.0200	0.0220	0.0200	0.0210	0.0210	955,081
25 Mar 2022	0.0200	0.0210	0.0200	0.0210	0.0210	762,838
24 Mar 2022	0.0210	0.0210	0.0200	0.0210	0.0210	159,810
23 Mar 2022	0.0210	0.0210	0.0200	0.0210	0.0210	208,739
22 Mar 2022	0.0200	0.0210	0.0200	0.0210	0.0210	183,792
21 Mar 2022	0.0190	0.0190	0.0190	0.0190	0.0190	200,000
18 Mar 2022	0.0190	0.0190	0.0190	0.0190	0.0190	35,889
17 Mar 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
16 Mar 2022	0.0190	0.0190	0.0190	0.0190	0.0190	280,011
15 Mar 2022	0.0200	0.0200	0.0200	0.0200	0.0200	50,004
14 Mar 2022	0.0190	0.0210	0.0190	0.0210	0.0210	580,630
11 Mar 2022	0.0200	0.0200	0.0200	0.0200	0.0200	50,998
10 Mar 2022	0.0200	0.0200	0.0200	0.0200	0.0200	43,618
09 Mar 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Mar 2022	0.0200	0.0200	0.0200	0.0200	0.0200	317,534
07 Mar 2022	0.0200	0.0200	0.0200	0.0200	0.0200	937,469
04 Mar 2022	0.0210	0.0210	0.0200	0.0200	0.0200	164,619
03 Mar 2022	0.0210	0.0210	0.0210	0.0210	0.0210	171,293
02 Mar 2022	0.0190	0.0210	0.0190	0.0210	0.0210	1,336,848
01 Mar 2022	0.0190	0.0190	0.0180	0.0180	0.0180	1,265,750
28 Feb 2022	0.0200	0.0210	0.0200	0.0210	0.0210	13,636
25 Feb 2022	0.0195	0.0210	0.0195	0.0210	0.0210	444,430
24 Feb 2022	0.0210	0.0215	0.0200	0.0200	0.0200	1,349,272
23 Feb 2022	0.0210	0.0210	0.0210	0.0210	0.0210	24,703
22 Feb 2022	0.0210	0.0210	0.0210	0.0210	0.0210	63,720
21 Feb 2022	0.0220	0.0220	0.0210	0.0210	0.0210	530,289
18 Feb 2022	0.0230	0.0230	0.0200	0.0200	0.0200	2,090,827
17 Feb 2022	0.0220	0.0220	0.0210	0.0210	0.0210	400,000
16 Feb 2022	0.0220	0.0230	0.0220	0.0230	0.0230	276,667
15 Feb 2022	0.0230	0.0230	0.0200	0.0200	0.0200	3,456,515
14 Feb 2022	0.0240	0.0240	0.0230	0.0240	0.0240	795,750
11 Feb 2022	0.0240	0.0240	0.0220	0.0220	0.0220	2,180,397
10 Feb 2022	0.0250	0.0250	0.0240	0.0240	0.0240	555,380
09 Feb 2022	0.0250	0.0250	0.0250	0.0250	0.0250	634,740
08 Feb 2022	0.0280	0.0280	0.0260	0.0260	0.0260	710,635
07 Feb 2022	0.0250	0.0270	0.0250	0.0270	0.0270	137,961
04 Feb 2022	0.0240	0.0260	0.0240	0.0250	0.0250	375,815
03 Feb 2022	0.0250	0.0250	0.0250	0.0250	0.0250	36,945
02 Feb 2022	0.0250	0.0250	0.0240	0.0240	0.0240	10,023
01 Feb 2022	0.0260	0.0260	0.0250	0.0250	0.0250	74,831
31 Jan 2022	0.0260	0.0265	0.0260	0.0265	0.0265	61,876
28 Jan 2022	0.0250	0.0250	0.0250	0.0250	0.0250	31,903
27 Jan 2022	0.0240	0.0250	0.0235	0.0250	0.0250	459,320
25 Jan 2022	0.0260	0.0260	0.0230	0.0260	0.0260	2,523,647
24 Jan 2022	0.0270	0.0270	0.0260	0.0260	0.0260	264,388
21 Jan 2022	0.0280	0.0280	0.0270	0.0280	0.0280	1,683,644
20 Jan 2022	0.0280	0.0280	0.0280	0.0280	0.0280	86,870
19 Jan 2022	0.0300	0.0300	0.0290	0.0290	0.0290	108,803
18 Jan 2022	0.0300	0.0310	0.0300	0.0310	0.0310	70,483
17 Jan 2022	0.0300	0.0300	0.0300	0.0300	0.0300	395,178
14 Jan 2022	0.0280	0.0280	0.0280	0.0280	0.0280	78,470
13 Jan 2022	0.0300	0.0300	0.0300	0.0300	0.0300	332
12 Jan 2022	0.0300	0.0300	0.0300	0.0300	0.0300	715,000
11 Jan 2022	0.0280	0.0280	0.0280	0.0280	0.0280	100,239
10 Jan 2022	0.0280	0.0290	0.0280	0.0280	0.0280	871,589
07 Jan 2022	0.0280	0.0280	0.0270	0.0280	0.0280	496,764
06 Jan 2022	0.0280	0.0280	0.0280	0.0280	0.0280	194,000
05 Jan 2022	0.0280	0.0280	0.0270	0.0270	0.0270	253,519
04 Jan 2022	0.0260	0.0280	0.0260	0.0275	0.0275	243,846
31 Dec 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
30 Dec 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Dec 2021	0.0250	0.0250	0.0250	0.0250	0.0250	29,627
24 Dec 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 Dec 2021	0.0250	0.0250	0.0250	0.0250	0.0250	14,914
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.1675%)

OIL112.70+0.49(+0.44%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,554.02-1,735.89(-4.01%)

News that makes you smarter and richer... For free.

Tasman Resources Ltd (TAS.AX)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.1675%)

OIL
112.70
+0.49(+0.44%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,554.02
-1,735.89(-4.01%)