Tempest Minerals Limited (TEM.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0080

-0.0010

(-11.11%)

At close: 03:29PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0095	0.0100	0.0080	0.0080	0.0080	56,900
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	162,504
15 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	84,896
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	6,100
10 Apr 2024	0.0095	0.0100	0.0090	0.0090	0.0090	1,128,515
09 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	15,600
08 Apr 2024	0.0090	0.0095	0.0090	0.0090	0.0090	1,311,400
05 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	90,856
04 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	208,800
03 Apr 2024	0.0095	0.0100	0.0090	0.0090	0.0090	86,563
02 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
28 Mar 2024	0.0100	0.0100	0.0090	0.0095	0.0095	1,210,040
27 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	4,998
26 Mar 2024	0.0090	0.0100	0.0090	0.0100	0.0100	226,354
25 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
22 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,000
21 Mar 2024	-	-	-	-	-	-
20 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	244,198
19 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	130,000
18 Mar 2024	-	-	-	-	-	-
15 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	991,428
14 Mar 2024	0.0085	0.0110	0.0085	0.0110	0.0110	911,492
13 Mar 2024	0.0080	0.0085	0.0080	0.0085	0.0085	113,255
12 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
11 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	826,701
08 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	166,727
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	253,937
05 Mar 2024	-	-	-	-	-	-
04 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	254,963
01 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	260,989
29 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	185,714
28 Feb 2024	-	-	-	-	-	-
27 Feb 2024	-	-	-	-	-	-
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	0.0070	0.0080	0.0070	0.0070	0.0070	185,500
21 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	135,592
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	11,213
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	-	-	-	-	-	-
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	149,170
06 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	21,052
05 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	16,428
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	38,170
30 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	62,500
29 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	150,000
25 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	369,677
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	196,000
22 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	64,444
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	19,564
16 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	628,527
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	6,590
10 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	396,100
09 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	155,000
08 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	392,906
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	818,338
03 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	311,000
02 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	505,000
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	736,261
27 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	180,182
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	73,334
20 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	828,281
19 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	450,000
18 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	65,000
15 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0085	0.0085	0.0085	0.0085	0.0085	100,000
12 Dec 2023	0.0080	0.0085	0.0080	0.0085	0.0085	570,100
11 Dec 2023	0.0085	0.0090	0.0080	0.0080	0.0080	157,400
08 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	219,047
07 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	250,000
06 Dec 2023	-	-	-	-	-	-
05 Dec 2023	-	-	-	-	-	-
04 Dec 2023	0.0090	0.0100	0.0090	0.0090	0.0090	400,176
01 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	5,156
30 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
29 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	30,000
28 Nov 2023	-	-	-	-	-	-
27 Nov 2023	0.0080	0.0090	0.0080	0.0080	0.0080	597,147
24 Nov 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6411-0.0014(-0.22%)

OIL82.35-0.38(-0.46%)

GOLD2,395.80-2.20(-0.09%)

Bitcoin AUD100,753.28+4,489.93(+4.66%)

Tempest Minerals Limited (TEM.XA)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6411
-0.0014(-0.22%)

OIL
82.35
-0.38(-0.46%)

GOLD
2,395.80
-2.20(-0.09%)

Bitcoin AUD
100,753.28
+4,489.93(+4.66%)