Australia markets close in 3 hours 10 minutes

Tennant Minerals Limited (TMS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0370-0.0030 (-7.50%)
As of 12:04PM AEDT. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20220.04000.04000.03700.03700.03702,343,756
29 Nov 20220.03700.04000.03700.04000.04001,185,258
28 Nov 20220.03600.03900.03600.03900.03903,382,518
25 Nov 20220.03500.03500.03500.03500.03501,993,071
24 Nov 20220.03500.03600.03500.03500.0350412,898
23 Nov 20220.03400.03400.03200.03300.03301,361,555
22 Nov 20220.03500.03500.03300.03300.03302,209,395
21 Nov 20220.03800.03900.03500.03500.03502,827,641
18 Nov 20220.03500.03600.03500.03600.0360234,285
17 Nov 20220.03900.04000.03500.03500.03502,418,613
16 Nov 20220.03500.04000.03500.03900.03904,974,061
15 Nov 20220.03600.03600.03500.03500.0350684,152
14 Nov 20220.03400.03800.03400.03700.03701,925,838
11 Nov 20220.03700.03700.03500.03700.03701,126,359
10 Nov 20220.03500.03700.03400.03700.03702,050,576
09 Nov 20220.03300.03600.03300.03500.03503,012,478
08 Nov 20220.03300.03400.03200.03300.03301,455,241
07 Nov 20220.03200.03300.03200.03300.03302,278,083
04 Nov 20220.03000.03200.02900.03100.03101,832,238
03 Nov 20220.03100.03100.02900.03000.03003,203,881
02 Nov 20220.03200.03300.03100.03100.0310928,441
01 Nov 20220.03200.03300.03000.03000.03002,160,080
31 Oct 20220.03300.03400.03200.03200.03202,891,207
28 Oct 20220.03700.03800.03100.03200.032017,202,741
27 Oct 20220.03100.03400.03000.03000.03003,151,990
26 Oct 20220.03000.03200.02900.03100.03102,552,701
25 Oct 20220.02700.03000.02700.03000.03002,386,025
24 Oct 20220.03000.03000.02700.02700.02701,124,376
21 Oct 20220.02800.03000.02800.03000.0300599,092
20 Oct 20220.03000.03000.02700.02800.02801,050,393
19 Oct 20220.03200.03200.02900.03000.0300699,451
18 Oct 20220.02900.03200.02900.03200.03202,497,138
17 Oct 20220.02700.02800.02700.02800.0280513,847
14 Oct 20220.02800.02900.02700.02700.02702,527,794
13 Oct 20220.03000.03000.02700.02700.02703,485,633
12 Oct 20220.03000.03000.02900.02900.02901,990,223
11 Oct 20220.03100.03100.03000.03000.0300600,457
10 Oct 20220.03200.03200.03100.03100.0310803,383
07 Oct 20220.03100.03100.03100.03100.0310813,229
06 Oct 20220.03200.03300.03100.03200.03202,569,169
05 Oct 20220.03300.03300.03100.03100.0310953,599
04 Oct 20220.03200.03300.03200.03200.0320615,158
03 Oct 20220.03400.03500.03100.03100.03101,457,412
30 Sept 20220.03200.03500.03200.03400.0340600,933
29 Sept 20220.03300.03500.03200.03200.03201,575,852
28 Sept 20220.03300.03400.03300.03300.0330938,625
27 Sept 20220.03300.03500.03200.03500.03502,547,859
26 Sept 20220.03200.03200.03100.03100.03101,416,361
23 Sept 20220.03500.03500.03200.03300.03302,322,129
21 Sept 20220.03400.03500.03300.03400.03401,556,849
20 Sept 20220.03600.03600.03500.03500.0350478,265
19 Sept 20220.03800.03900.03500.03500.03507,267,294
16 Sept 20220.03800.03900.03800.03900.03901,408,033
15 Sept 20220.04000.04000.03600.03800.03809,408,383
14 Sept 20220.04000.04050.04000.04000.04002,897,659
13 Sept 20220.04200.04200.04100.04200.04204,753,591
12 Sept 20220.04200.04200.04100.04100.04105,023,183
09 Sept 20220.04200.04400.04200.04200.04206,052,957
08 Sept 20220.04400.04400.04100.04200.042019,957,052
07 Sept 20220.05000.05150.04200.04200.042079,509,050
06 Sept 20220.03900.04000.03800.04000.0400980,436
05 Sept 20220.03900.04000.03800.03800.03801,220,349
02 Sept 20220.04200.04200.03900.03900.03902,150,006
01 Sept 20220.04100.04200.04000.04100.04101,562,194
31 Aug 20220.04200.04300.04200.04200.04202,085,655
30 Aug 20220.04100.04300.04100.04300.0430573,050
29 Aug 20220.04200.04300.04100.04100.04107,471,473
26 Aug 20220.04300.04400.04200.04300.04304,428,927
25 Aug 20220.04600.04600.04200.04200.04209,173,937
24 Aug 20220.04400.04400.04150.04300.04304,338,296
23 Aug 20220.04000.04400.03950.04400.04409,652,957
22 Aug 20220.04300.04300.04000.04100.041013,069,030
19 Aug 20220.04600.04800.04300.04400.044020,618,596
18 Aug 20220.04700.04750.04300.04600.046031,138,814
17 Aug 20220.05500.05700.04400.04900.0490144,308,590
16 Aug 20220.03900.03900.03900.03900.0390-
15 Aug 20220.03900.03900.03900.03900.0390-
12 Aug 20220.03700.04000.03600.03900.03901,688,692
11 Aug 20220.03100.03700.03100.03700.03702,122,058
10 Aug 20220.03300.03400.03200.03400.0340542,807
09 Aug 20220.03300.03600.03300.03300.03301,222,787
08 Aug 20220.03100.03300.03100.03300.0330146,597
05 Aug 20220.03200.03300.03100.03150.03151,304,249
04 Aug 20220.03200.03200.03100.03200.0320323,625
03 Aug 20220.02800.03000.02800.03000.0300195,800
02 Aug 20220.03000.03000.02700.02700.0270250,369
01 Aug 20220.03000.03000.02800.03000.03001,078,532
29 July 20220.03000.03100.03000.03000.0300304,481
28 July 20220.03000.03000.02800.02800.028082,082
27 July 20220.03000.03000.02700.02700.0270532,000
26 July 20220.03000.03000.02900.03000.0300332,680
25 July 20220.03100.03100.03000.03000.0300175,375
22 July 20220.03100.03100.03100.03100.03105,136
21 July 20220.02900.03300.02900.03100.0310685,356
20 July 20220.02900.02900.02900.02900.0290269,313
19 July 20220.03100.03200.03100.03200.032015,670
18 July 20220.03000.03100.03000.03100.0310180,000
15 July 20220.03000.03000.03000.03000.0300-
14 July 20220.02900.03000.02900.03000.030036,911
13 July 20220.03000.03000.02900.02900.02901,258,528
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...