Australia Markets closed

Tasman Resources Ltd (TAS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01500.0000 (0.00%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.01600.01900.01400.01500.01503,287,655
19 May 20220.01500.01500.01500.01500.0150350,002
18 May 20220.01300.01500.01300.01400.0140734,633
17 May 20220.01400.01500.01200.01200.01202,179,716
16 May 20220.01400.01400.01400.01400.0140422,000
13 May 20220.01400.01400.01400.01400.0140108,856
12 May 20220.01400.01500.01300.01500.0150261,951
11 May 20220.01400.01500.01300.01400.01401,052,594
10 May 20220.01500.01600.01300.01600.01603,128,333
09 May 20220.01500.01500.01400.01500.01501,957,225
06 May 20220.01600.01600.01600.01600.0160582,790
05 May 20220.01600.01600.01600.01600.0160-
04 May 20220.01600.01600.01600.01600.0160601,999
03 May 20220.01700.01700.01600.01600.0160114,293
02 May 20220.01600.01600.01600.01600.01601,176,578
29 Apr 20220.01850.01850.01650.01700.01704,358,567
28 Apr 20220.01900.01900.01900.01900.0190350,000
27 Apr 20220.01900.01900.01900.01900.01902,201,406
26 Apr 20220.02000.02000.02000.02000.020050,000
22 Apr 20220.01900.02050.01900.02000.02001,105,613
21 Apr 20220.02100.02100.02000.02000.0200892,253
20 Apr 20220.01950.02000.01900.02000.0200122,490
19 Apr 20220.01900.01900.01900.01900.0190609,000
14 Apr 20220.02100.02100.02100.02100.0210-
13 Apr 20220.02100.02100.02100.02100.0210-
12 Apr 20220.02100.02100.02100.02100.0210-
11 Apr 20220.02100.02100.02100.02100.0210-
08 Apr 20220.02000.02100.02000.02100.0210237,646
07 Apr 20220.02000.02000.01950.02000.0200614,242
06 Apr 20220.01900.01900.01900.01900.019096,010
05 Apr 20220.02000.02000.02000.02000.0200173,501
04 Apr 20220.02000.02000.02000.02000.0200618,200
01 Apr 20220.02000.02000.01950.02000.0200824,425
31 Mar 20220.02100.02100.02100.02100.0210999,790
30 Mar 20220.02100.02100.02000.02000.02001,342,386
29 Mar 20220.02100.02100.02100.02100.02101,729,082
28 Mar 20220.02000.02200.02000.02100.0210955,081
25 Mar 20220.02000.02100.02000.02100.0210762,838
24 Mar 20220.02100.02100.02000.02100.0210159,810
23 Mar 20220.02100.02100.02000.02100.0210208,739
22 Mar 20220.02000.02100.02000.02100.0210183,792
21 Mar 20220.01900.01900.01900.01900.0190200,000
18 Mar 20220.01900.01900.01900.01900.019035,889
17 Mar 20220.01900.01900.01900.01900.0190-
16 Mar 20220.01900.01900.01900.01900.0190280,011
15 Mar 20220.02000.02000.02000.02000.020050,004
14 Mar 20220.01900.02100.01900.02100.0210580,630
11 Mar 20220.02000.02000.02000.02000.020050,998
10 Mar 20220.02000.02000.02000.02000.020043,618
09 Mar 20220.02000.02000.02000.02000.0200-
08 Mar 20220.02000.02000.02000.02000.0200317,534
07 Mar 20220.02000.02000.02000.02000.0200937,469
04 Mar 20220.02100.02100.02000.02000.0200164,619
03 Mar 20220.02100.02100.02100.02100.0210171,293
02 Mar 20220.01900.02100.01900.02100.02101,336,848
01 Mar 20220.01900.01900.01800.01800.01801,265,750
28 Feb 20220.02000.02100.02000.02100.021013,636
25 Feb 20220.01950.02100.01950.02100.0210444,430
24 Feb 20220.02100.02150.02000.02000.02001,349,272
23 Feb 20220.02100.02100.02100.02100.021024,703
22 Feb 20220.02100.02100.02100.02100.021063,720
21 Feb 20220.02200.02200.02100.02100.0210530,289
18 Feb 20220.02300.02300.02000.02000.02002,090,827
17 Feb 20220.02200.02200.02100.02100.0210400,000
16 Feb 20220.02200.02300.02200.02300.0230276,667
15 Feb 20220.02300.02300.02000.02000.02003,456,515
14 Feb 20220.02400.02400.02300.02400.0240795,750
11 Feb 20220.02400.02400.02200.02200.02202,180,397
10 Feb 20220.02500.02500.02400.02400.0240555,380
09 Feb 20220.02500.02500.02500.02500.0250634,740
08 Feb 20220.02800.02800.02600.02600.0260710,635
07 Feb 20220.02500.02700.02500.02700.0270137,961
04 Feb 20220.02400.02600.02400.02500.0250375,815
03 Feb 20220.02500.02500.02500.02500.025036,945
02 Feb 20220.02500.02500.02400.02400.024010,023
01 Feb 20220.02600.02600.02500.02500.025074,831
31 Jan 20220.02600.02650.02600.02650.026561,876
28 Jan 20220.02500.02500.02500.02500.025031,903
27 Jan 20220.02400.02500.02350.02500.0250459,320
25 Jan 20220.02600.02600.02300.02600.02602,523,647
24 Jan 20220.02700.02700.02600.02600.0260264,388
21 Jan 20220.02800.02800.02700.02800.02801,683,644
20 Jan 20220.02800.02800.02800.02800.028086,870
19 Jan 20220.03000.03000.02900.02900.0290108,803
18 Jan 20220.03000.03100.03000.03100.031070,483
17 Jan 20220.03000.03000.03000.03000.0300395,178
14 Jan 20220.02800.02800.02800.02800.028078,470
13 Jan 20220.03000.03000.03000.03000.0300332
12 Jan 20220.03000.03000.03000.03000.0300715,000
11 Jan 20220.02800.02800.02800.02800.0280100,239
10 Jan 20220.02800.02900.02800.02800.0280871,589
07 Jan 20220.02800.02800.02700.02800.0280496,764
06 Jan 20220.02800.02800.02800.02800.0280194,000
05 Jan 20220.02800.02800.02700.02700.0270253,519
04 Jan 20220.02600.02800.02600.02750.0275243,846
31 Dec 20210.02500.02500.02500.02500.0250-
30 Dec 20210.02500.02500.02500.02500.0250-
29 Dec 20210.02500.02500.02500.02500.025029,627
24 Dec 20210.02500.02500.02500.02500.0250-
23 Dec 20210.02500.02500.02500.02500.025014,914
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...