Tasman Resources Ltd (TAS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:02AM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 01 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 29 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 28 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 351,753 |
| 27 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 31,250 |
| 26 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 346,826 |
| 23 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 171,652 |
| 22 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 21 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 245,218 |
| 20 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 505,116 |
| 19 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 172,413 |
| 16 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 113,005 |
| 15 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 14 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 832,302 |
| 13 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 600,000 |
| 12 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 32,806 |
| 09 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,796 |
| 08 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 603,049 |
| 07 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 8,245 |
| 06 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 05 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 580,148 |
| 02 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,278 |
| 01 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 31 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 20,069 |
| 30 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 103,926 |
| 29 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 163,958 |
| 25 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 24 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 875,000 |
| 23 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 22 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 14,000 |
| 19 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 12,177 |
| 18 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 74,473 |
| 17 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,149,460 |
| 16 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 15 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 12 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 89,535 |
| 11 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 15,001 |
| 10 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 09 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 08 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 05 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 173,134 |
| 04 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 693 |
| 03 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 02 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 520 |
| 29 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 100,464 |
| 28 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 27 Dec 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 446,932 |
| 22 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 21 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 20 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 19 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 18 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 300,965 |
| 15 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 14 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 315,860 |
| 13 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 12 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4 |
| 11 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 286,985 |
| 08 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 40,000 |
| 07 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 451,721 |
| 06 Dec 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 135,184 |
| 05 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 447,508 |
| 04 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 01 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 30 Nov 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 29 Nov 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 28 Nov 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| *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.