TasFoods Limited (TFL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0200

0.0000

(0.00%)

As of 10:36AM AEST. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.0180	0.0200	0.0180	0.0200	0.0200	169,357
03 May 2024	0.0180	0.0200	0.0180	0.0200	0.0200	70,004
02 May 2024	0.0200	0.0200	0.0180	0.0180	0.0180	200,665
01 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	68,333
30 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	59,000
29 Apr 2024	0.0210	0.0220	0.0210	0.0220	0.0220	40,070
26 Apr 2024	0.0220	0.0220	0.0200	0.0200	0.0200	20,219
24 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	33,455
23 Apr 2024	0.0220	0.0220	0.0190	0.0190	0.0190	131,899
22 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
19 Apr 2024	0.0205	0.0210	0.0205	0.0210	0.0210	55,054
18 Apr 2024	0.0190	0.0220	0.0190	0.0220	0.0220	81,454
17 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	134,273
12 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	23,732
11 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,515
09 Apr 2024	0.0220	0.0220	0.0200	0.0200	0.0200	130,000
08 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
04 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	35,000
03 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
02 Apr 2024	0.0220	0.0220	0.0210	0.0220	0.0220	120,000
28 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	77,380
27 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	150,001
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1
25 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,106
20 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
19 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
18 Mar 2024	0.0220	0.0220	0.0210	0.0210	0.0210	484,885
15 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
14 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
13 Mar 2024	0.0240	0.0240	0.0220	0.0220	0.0220	94,170
12 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
11 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
08 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
07 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
06 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
05 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	39,937
04 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
01 Mar 2024	0.0240	0.0240	0.0230	0.0230	0.0230	150,000
29 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
28 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	62,268
27 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	46,551
26 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
23 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	42,550
22 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	20,000
21 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
20 Feb 2024	0.0240	0.0280	0.0240	0.0280	0.0280	176,228
19 Feb 2024	0.0260	0.0260	0.0240	0.0240	0.0240	38,287
16 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
15 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
14 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
13 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
12 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
09 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
08 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1
07 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	39,445
06 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
05 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
02 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
01 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
31 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
30 Jan 2024	0.0230	0.0260	0.0230	0.0260	0.0260	478,571
29 Jan 2024	0.0260	0.0280	0.0210	0.0230	0.0230	199,622
25 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	10,384
24 Jan 2024	0.0270	0.0300	0.0270	0.0300	0.0300	27,892
23 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
22 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
19 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
18 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
17 Jan 2024	0.0240	0.0240	0.0220	0.0220	0.0220	271,000
16 Jan 2024	0.0260	0.0260	0.0240	0.0240	0.0240	199,600
15 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
12 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
11 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
10 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
09 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	25,151
08 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	573
05 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
04 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	39,412
03 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
02 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	12,800
29 Dec 2023	0.0260	0.0300	0.0260	0.0300	0.0300	126,000
28 Dec 2023	0.0300	0.0300	0.0280	0.0280	0.0280	53,784
27 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	45,084
22 Dec 2023	0.0280	0.0300	0.0280	0.0300	0.0300	15,727
21 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
20 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
19 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
18 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	8,598
15 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
14 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
13 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	50,814
12 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
11 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
08 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,952.40+54.90(+0.70%)

ASX 2007,683.20+54.20(+0.71%)

AUD/USD0.6616+0.0004(+0.06%)

OIL78.46+0.35(+0.45%)

GOLD2,319.90+11.30(+0.49%)

Bitcoin AUD97,118.26+1,291.02(+1.35%)

TasFoods Limited (TFL.AX)

ALL ORDS
7,952.40
+54.90(+0.70%)

ASX 200
7,683.20
+54.20(+0.71%)

AUD/USD
0.6616
+0.0004(+0.06%)

OIL
78.46
+0.35(+0.45%)

GOLD
2,319.90
+11.30(+0.49%)

Bitcoin AUD
97,118.26
+1,291.02(+1.35%)