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

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

Tennant Minerals Limited (TMS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0340

0.0000

(0.00%)

At close: 04:10PM AEDT

Time period:

02 Feb 2022 - 02 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	0.0340	0.0350	0.0330	0.0340	0.0340	2,216,619
31 Jan 2023	0.0350	0.0350	0.0340	0.0340	0.0340	476,726
30 Jan 2023	0.0360	0.0360	0.0330	0.0340	0.0340	1,444,982
27 Jan 2023	0.0360	0.0360	0.0350	0.0350	0.0350	375,082
25 Jan 2023	0.0350	0.0350	0.0350	0.0350	0.0350	627,375
24 Jan 2023	0.0350	0.0370	0.0350	0.0360	0.0360	706,810
23 Jan 2023	0.0370	0.0370	0.0350	0.0350	0.0350	748,514
20 Jan 2023	0.0360	0.0375	0.0360	0.0370	0.0370	1,089,426
19 Jan 2023	0.0350	0.0350	0.0340	0.0340	0.0340	899,025
18 Jan 2023	0.0350	0.0350	0.0320	0.0340	0.0340	368,351
17 Jan 2023	0.0330	0.0350	0.0330	0.0350	0.0350	146,275
16 Jan 2023	0.0320	0.0340	0.0320	0.0330	0.0330	1,230,160
13 Jan 2023	0.0320	0.0330	0.0310	0.0320	0.0320	721,125
12 Jan 2023	0.0320	0.0330	0.0310	0.0310	0.0310	162,705
11 Jan 2023	0.0340	0.0340	0.0330	0.0330	0.0330	83,053
10 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	323,123
09 Jan 2023	0.0320	0.0320	0.0310	0.0310	0.0310	354,794
06 Jan 2023	0.0330	0.0330	0.0300	0.0300	0.0300	414,430
05 Jan 2023	0.0310	0.0320	0.0310	0.0320	0.0320	96,665
04 Jan 2023	0.0300	0.0310	0.0290	0.0300	0.0300	1,063,998
03 Jan 2023	0.0310	0.0310	0.0300	0.0300	0.0300	562,032
30 Dec 2022	0.0310	0.0310	0.0310	0.0310	0.0310	202,705
29 Dec 2022	0.0320	0.0320	0.0310	0.0310	0.0310	54,427
28 Dec 2022	0.0330	0.0330	0.0320	0.0320	0.0320	1,083,885
23 Dec 2022	0.0340	0.0340	0.0320	0.0330	0.0330	597,819
22 Dec 2022	0.0340	0.0350	0.0330	0.0330	0.0330	1,133,380
21 Dec 2022	0.0330	0.0330	0.0320	0.0320	0.0320	87,850
20 Dec 2022	0.0320	0.0320	0.0320	0.0320	0.0320	126,369
19 Dec 2022	0.0330	0.0330	0.0320	0.0320	0.0320	1,661,944
16 Dec 2022	0.0340	0.0340	0.0320	0.0340	0.0340	1,662,232
15 Dec 2022	0.0370	0.0370	0.0340	0.0340	0.0340	957,000
14 Dec 2022	0.0380	0.0380	0.0360	0.0370	0.0370	2,241,318
13 Dec 2022	0.0380	0.0380	0.0350	0.0360	0.0360	429,637
12 Dec 2022	0.0370	0.0380	0.0360	0.0380	0.0380	1,117,673
09 Dec 2022	0.0370	0.0370	0.0360	0.0360	0.0360	653,780
08 Dec 2022	0.0350	0.0380	0.0340	0.0370	0.0370	1,891,768
07 Dec 2022	0.0360	0.0360	0.0340	0.0360	0.0360	941,852
06 Dec 2022	0.0390	0.0390	0.0360	0.0360	0.0360	296,998
05 Dec 2022	0.0400	0.0400	0.0380	0.0380	0.0380	721,269
02 Dec 2022	0.0390	0.0390	0.0370	0.0370	0.0370	228,576
01 Dec 2022	0.0400	0.0410	0.0370	0.0380	0.0380	1,545,350
30 Nov 2022	0.0400	0.0400	0.0370	0.0390	0.0390	2,576,671
29 Nov 2022	0.0370	0.0400	0.0370	0.0400	0.0400	1,185,258
28 Nov 2022	0.0360	0.0390	0.0360	0.0390	0.0390	3,382,518
25 Nov 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,993,071
24 Nov 2022	0.0350	0.0360	0.0350	0.0350	0.0350	412,898
23 Nov 2022	0.0340	0.0340	0.0320	0.0330	0.0330	1,361,555
22 Nov 2022	0.0350	0.0350	0.0330	0.0330	0.0330	2,209,395
21 Nov 2022	0.0380	0.0390	0.0350	0.0350	0.0350	2,827,641
18 Nov 2022	0.0350	0.0360	0.0350	0.0360	0.0360	234,285
17 Nov 2022	0.0390	0.0400	0.0350	0.0350	0.0350	2,418,613
16 Nov 2022	0.0350	0.0400	0.0350	0.0390	0.0390	4,974,061
15 Nov 2022	0.0360	0.0360	0.0350	0.0350	0.0350	684,152
14 Nov 2022	0.0340	0.0380	0.0340	0.0370	0.0370	1,925,838
11 Nov 2022	0.0370	0.0370	0.0350	0.0370	0.0370	1,126,359
10 Nov 2022	0.0350	0.0370	0.0340	0.0370	0.0370	2,050,576
09 Nov 2022	0.0330	0.0360	0.0330	0.0350	0.0350	3,012,478
08 Nov 2022	0.0330	0.0340	0.0320	0.0330	0.0330	1,455,241
07 Nov 2022	0.0320	0.0330	0.0320	0.0330	0.0330	2,278,083
04 Nov 2022	0.0300	0.0320	0.0290	0.0310	0.0310	1,832,238
03 Nov 2022	0.0310	0.0310	0.0290	0.0300	0.0300	3,203,881
02 Nov 2022	0.0320	0.0330	0.0310	0.0310	0.0310	928,441
01 Nov 2022	0.0320	0.0330	0.0300	0.0300	0.0300	2,160,080
31 Oct 2022	0.0330	0.0340	0.0320	0.0320	0.0320	2,891,207
28 Oct 2022	0.0370	0.0380	0.0310	0.0320	0.0320	17,202,741
27 Oct 2022	0.0310	0.0340	0.0300	0.0300	0.0300	3,151,990
26 Oct 2022	0.0300	0.0320	0.0290	0.0310	0.0310	2,552,701
25 Oct 2022	0.0270	0.0300	0.0270	0.0300	0.0300	2,386,025
24 Oct 2022	0.0300	0.0300	0.0270	0.0270	0.0270	1,124,376
21 Oct 2022	0.0280	0.0300	0.0280	0.0300	0.0300	599,092
20 Oct 2022	0.0300	0.0300	0.0270	0.0280	0.0280	1,050,393
19 Oct 2022	0.0320	0.0320	0.0290	0.0300	0.0300	699,451
18 Oct 2022	0.0290	0.0320	0.0290	0.0320	0.0320	2,497,138
17 Oct 2022	0.0270	0.0280	0.0270	0.0280	0.0280	513,847
14 Oct 2022	0.0280	0.0290	0.0270	0.0270	0.0270	2,527,794
13 Oct 2022	0.0300	0.0300	0.0270	0.0270	0.0270	3,485,633
12 Oct 2022	0.0300	0.0300	0.0290	0.0290	0.0290	1,990,223
11 Oct 2022	0.0310	0.0310	0.0300	0.0300	0.0300	600,457
10 Oct 2022	0.0320	0.0320	0.0310	0.0310	0.0310	803,383
07 Oct 2022	0.0310	0.0310	0.0310	0.0310	0.0310	813,229
06 Oct 2022	0.0320	0.0330	0.0310	0.0320	0.0320	2,569,169
05 Oct 2022	0.0330	0.0330	0.0310	0.0310	0.0310	953,599
04 Oct 2022	0.0320	0.0330	0.0320	0.0320	0.0320	615,158
03 Oct 2022	0.0340	0.0350	0.0310	0.0310	0.0310	1,457,412
30 Sept 2022	0.0320	0.0350	0.0320	0.0340	0.0340	600,933
29 Sept 2022	0.0330	0.0350	0.0320	0.0320	0.0320	1,575,852
28 Sept 2022	0.0330	0.0340	0.0330	0.0330	0.0330	938,625
27 Sept 2022	0.0330	0.0350	0.0320	0.0350	0.0350	2,547,859
26 Sept 2022	0.0320	0.0320	0.0310	0.0310	0.0310	1,416,361
23 Sept 2022	0.0350	0.0350	0.0320	0.0330	0.0330	2,322,129
21 Sept 2022	0.0340	0.0350	0.0330	0.0340	0.0340	1,556,849
20 Sept 2022	0.0360	0.0360	0.0350	0.0350	0.0350	478,265
19 Sept 2022	0.0380	0.0390	0.0350	0.0350	0.0350	7,267,294
16 Sept 2022	0.0380	0.0390	0.0380	0.0390	0.0390	1,408,033
15 Sept 2022	0.0400	0.0400	0.0360	0.0380	0.0380	9,408,383
14 Sept 2022	0.0400	0.0405	0.0400	0.0400	0.0400	2,897,659
13 Sept 2022	0.0420	0.0420	0.0410	0.0420	0.0420	4,753,591
12 Sept 2022	0.0420	0.0420	0.0410	0.0410	0.0410	5,023,183
09 Sept 2022	0.0420	0.0440	0.0420	0.0420	0.0420	6,052,957
08 Sept 2022	0.0440	0.0440	0.0410	0.0420	0.0420	19,957,052
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.70+23.60(+0.31%)

AUD/USD0.7065+0.0008(+0.11%)

ASX 2007,501.70+25.00(+0.33%)

OIL76.46-2.41(-3.06%)

GOLD1,937.40-7.90(-0.41%)

BTC-AUD32,584.79-373.91(-1.13%)

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

Tennant Minerals Limited (TMS.AX)

ALL ORDS
7,709.70
+23.60(+0.31%)

AUD/USD
0.7065
+0.0008(+0.11%)

ASX 200
7,501.70
+25.00(+0.33%)

OIL
76.46
-2.41(-3.06%)

GOLD
1,937.40
-7.90(-0.41%)

BTC-AUD
32,584.79
-373.91(-1.13%)