Australia markets open in 4 hours 18 minutes

Tennant Minerals Limited (TMS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0210-0.0010 (-4.55%)
At close: 03:59PM AEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20240.02200.02200.02100.02100.02101,017,811
28 May 20240.02300.02300.02200.02200.02201,169,537
27 May 20240.02400.02400.02400.02400.0240-
24 May 20240.02200.02400.02200.02400.02401,465,002
23 May 20240.02400.02500.02250.02300.02302,560,887
22 May 20240.02400.02400.02400.02400.0240642,158
21 May 20240.02400.02400.02400.02400.02401,429,599
20 May 20240.02500.02500.02400.02400.02404,111,000
17 May 20240.02400.02400.02400.02400.0240457,127
16 May 20240.02200.02400.02200.02400.02404,186,440
15 May 20240.02200.02200.02100.02100.02101,574,682
14 May 20240.02100.02100.02100.02100.02105,120,585
13 May 20240.02300.02300.02200.02200.02203,088,347
10 May 20240.02100.02200.02100.02200.0220907,764
09 May 20240.02200.02200.02150.02200.0220600,000
08 May 20240.02200.02200.02100.02100.02102,548,122
07 May 20240.02100.02200.02100.02200.02201,005,151
06 May 20240.02100.02200.02100.02100.02102,295,752
03 May 20240.02300.02300.02200.02300.0230163,991
02 May 20240.02200.02200.02200.02200.02201,445,582
01 May 20240.02300.02300.02200.02300.02301,403,678
30 Apr 20240.02300.02400.02100.02300.02305,801,970
29 Apr 20240.02300.02400.02300.02400.02401,175,413
26 Apr 20240.02300.02400.02200.02400.02402,080,083
24 Apr 20240.02400.02400.02300.02400.02405,858,576
23 Apr 20240.02400.02400.02300.02400.02401,122,177
22 Apr 20240.02300.02300.02300.02300.0230593,720
19 Apr 20240.02300.02300.02300.02300.023046,631
18 Apr 20240.02400.02400.02300.02300.02301,122,730
17 Apr 20240.02400.02400.02200.02400.02406,269,440
16 Apr 20240.02700.02700.02400.02400.02403,224,108
15 Apr 20240.02500.02600.02500.02600.02606,488,622
12 Apr 20240.02700.02900.02700.02900.0290267,984
11 Apr 20240.02700.02700.02700.02700.02701,346,333
10 Apr 20240.02700.02700.02600.02700.02701,808,285
09 Apr 20240.02800.02800.02700.02700.027068,898
08 Apr 20240.02600.02700.02600.02700.02701,571,140
05 Apr 20240.02800.02800.02800.02800.0280-
04 Apr 20240.02800.02800.02800.02800.0280-
03 Apr 20240.02800.02900.02700.02800.0280432,102
02 Apr 20240.02800.02800.02700.02700.0270820,039
28 Mar 20240.02700.02800.02700.02800.0280532,421
27 Mar 20240.02700.02700.02600.02700.0270285,906
26 Mar 20240.02700.02700.02700.02700.0270657,075
25 Mar 20240.02600.02700.02600.02700.027047,000
22 Mar 20240.02800.02800.02800.02800.0280312,396
21 Mar 20240.02900.02900.02900.02900.0290-
20 Mar 20240.02900.02900.02900.02900.0290-
19 Mar 20240.02800.02900.02500.02900.02902,935,867
18 Mar 20240.02800.02800.02700.02700.02702,087,968
15 Mar 20240.02800.02800.02800.02800.0280-
14 Mar 20240.02700.02800.02700.02800.0280212,487
13 Mar 20240.02800.02800.02700.02800.0280706,638
12 Mar 20240.02800.02800.02800.02800.02801,130,000
11 Mar 20240.02800.02800.02800.02800.02801,703,278
08 Mar 20240.02800.02900.02800.02900.0290960,775
07 Mar 20240.02700.02700.02700.02700.0270130,225
06 Mar 20240.02700.02700.02700.02700.0270-
05 Mar 20240.02800.02800.02700.02700.027078,714
04 Mar 20240.02700.02700.02700.02700.027070,000
01 Mar 20240.02800.02900.02700.02900.029071,318
29 Feb 20240.02800.02800.02800.02800.0280240,350
28 Feb 20240.02800.02800.02800.02800.0280600,227
27 Feb 20240.02700.02800.02700.02800.02801,011,913
26 Feb 20240.03000.03000.02800.02800.0280452,228
23 Feb 20240.03000.03000.03000.03000.030036,979
22 Feb 20240.03000.03000.03000.03000.0300200,000
21 Feb 20240.03100.03100.03000.03000.0300890,213
20 Feb 20240.03000.03100.03000.03100.0310158,794
19 Feb 20240.03200.03300.03100.03100.03101,678,636
16 Feb 20240.03200.03400.03200.03300.03305,038,211
15 Feb 20240.03000.03100.03000.03100.031099,082
14 Feb 20240.03100.03100.03000.03000.0300395,706
13 Feb 20240.03100.03200.03100.03100.0310432,128
12 Feb 20240.03400.03500.03000.03000.03003,917,392
09 Feb 20240.02800.02800.02800.02800.028075,786
08 Feb 20240.02800.02900.02800.02900.029016,199
07 Feb 20240.03000.03000.03000.03000.0300386,537
06 Feb 20240.03000.03000.02800.03000.03003,043,507
05 Feb 20240.03100.03100.03100.03100.0310350,000
02 Feb 20240.03100.03100.03000.03000.0300362,641
01 Feb 20240.02800.03100.02800.03100.0310657,872
31 Jan 20240.02800.02800.02700.02700.0270503,065
30 Jan 20240.02800.02800.02800.02800.028010,000
29 Jan 20240.02900.02900.02800.02900.0290418,720
25 Jan 20240.02900.02900.02900.02900.0290168,250
24 Jan 20240.02800.02900.02700.02900.0290514,225
23 Jan 20240.03000.03000.02800.02800.02801,966,007
22 Jan 20240.03200.03200.03000.03000.03001,144,440
19 Jan 20240.03200.03200.03200.03200.0320144,200
18 Jan 20240.03300.03300.03300.03300.033096,794
17 Jan 20240.03300.03300.03300.03300.0330131,786
16 Jan 20240.03200.03400.03200.03400.0340309,422
15 Jan 20240.03300.03300.03300.03300.033012,457
12 Jan 20240.03200.03400.03200.03200.0320437,408
11 Jan 20240.03200.03400.03200.03400.034063,411
10 Jan 20240.03300.03400.03300.03300.0330149,999
09 Jan 20240.03300.03300.03200.03200.0320228,897
08 Jan 20240.03200.03300.03100.03300.0330683,428
05 Jan 20240.03200.03300.03200.03300.0330126,853
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...