Tennant Minerals Limited (TMS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0240

0.0000

(0.00%)

At close: 03:57PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0240	0.0240	0.0230	0.0240	0.0240	5,858,576
23 Apr 2024	0.0240	0.0240	0.0230	0.0240	0.0240	1,122,177
22 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	593,720
19 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	46,631
18 Apr 2024	0.0240	0.0240	0.0230	0.0230	0.0230	1,122,730
17 Apr 2024	0.0240	0.0240	0.0220	0.0240	0.0240	6,269,440
16 Apr 2024	0.0270	0.0270	0.0240	0.0240	0.0240	3,224,108
15 Apr 2024	0.0250	0.0260	0.0250	0.0260	0.0260	6,488,622
12 Apr 2024	0.0270	0.0290	0.0270	0.0290	0.0290	267,984
11 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	1,346,333
10 Apr 2024	0.0270	0.0270	0.0260	0.0270	0.0270	1,808,285
09 Apr 2024	0.0280	0.0280	0.0270	0.0270	0.0270	68,898
08 Apr 2024	0.0260	0.0270	0.0260	0.0270	0.0270	1,571,140
05 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
04 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
03 Apr 2024	0.0280	0.0290	0.0270	0.0280	0.0280	432,102
02 Apr 2024	0.0280	0.0280	0.0270	0.0270	0.0270	820,039
28 Mar 2024	0.0270	0.0280	0.0270	0.0280	0.0280	532,421
27 Mar 2024	0.0270	0.0270	0.0260	0.0270	0.0270	285,906
26 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	657,075
25 Mar 2024	0.0260	0.0270	0.0260	0.0270	0.0270	47,000
22 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	312,396
21 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
20 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
19 Mar 2024	0.0280	0.0290	0.0250	0.0290	0.0290	2,935,867
18 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	2,087,968
15 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
14 Mar 2024	0.0270	0.0280	0.0270	0.0280	0.0280	212,487
13 Mar 2024	0.0280	0.0280	0.0270	0.0280	0.0280	706,638
12 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,130,000
11 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,703,278
08 Mar 2024	0.0280	0.0290	0.0280	0.0290	0.0290	960,775
07 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	130,225
06 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
05 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	78,714
04 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	70,000
01 Mar 2024	0.0280	0.0290	0.0270	0.0290	0.0290	71,318
29 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	240,350
28 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	600,227
27 Feb 2024	0.0270	0.0280	0.0270	0.0280	0.0280	1,011,913
26 Feb 2024	0.0300	0.0300	0.0280	0.0280	0.0280	452,228
23 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	36,979
22 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200,000
21 Feb 2024	0.0310	0.0310	0.0300	0.0300	0.0300	890,213
20 Feb 2024	0.0300	0.0310	0.0300	0.0310	0.0310	158,794
19 Feb 2024	0.0320	0.0330	0.0310	0.0310	0.0310	1,678,636
16 Feb 2024	0.0320	0.0340	0.0320	0.0330	0.0330	5,038,211
15 Feb 2024	0.0300	0.0310	0.0300	0.0310	0.0310	99,082
14 Feb 2024	0.0310	0.0310	0.0300	0.0300	0.0300	395,706
13 Feb 2024	0.0310	0.0320	0.0310	0.0310	0.0310	432,128
12 Feb 2024	0.0340	0.0350	0.0300	0.0300	0.0300	3,917,392
09 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	75,786
08 Feb 2024	0.0280	0.0290	0.0280	0.0290	0.0290	16,199
07 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	386,537
06 Feb 2024	0.0300	0.0300	0.0280	0.0300	0.0300	3,043,507
05 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	350,000
02 Feb 2024	0.0310	0.0310	0.0300	0.0300	0.0300	362,641
01 Feb 2024	0.0280	0.0310	0.0280	0.0310	0.0310	657,872
31 Jan 2024	0.0280	0.0280	0.0270	0.0270	0.0270	503,065
30 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
29 Jan 2024	0.0290	0.0290	0.0280	0.0290	0.0290	418,720
25 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	168,250
24 Jan 2024	0.0280	0.0290	0.0270	0.0290	0.0290	514,225
23 Jan 2024	0.0300	0.0300	0.0280	0.0280	0.0280	1,966,007
22 Jan 2024	0.0320	0.0320	0.0300	0.0300	0.0300	1,144,440
19 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	144,200
18 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	96,794
17 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	131,786
16 Jan 2024	0.0320	0.0340	0.0320	0.0340	0.0340	309,422
15 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	12,457
12 Jan 2024	0.0320	0.0340	0.0320	0.0320	0.0320	437,408
11 Jan 2024	0.0320	0.0340	0.0320	0.0340	0.0340	63,411
10 Jan 2024	0.0330	0.0340	0.0330	0.0330	0.0330	149,999
09 Jan 2024	0.0330	0.0330	0.0320	0.0320	0.0320	228,897
08 Jan 2024	0.0320	0.0330	0.0310	0.0330	0.0330	683,428
05 Jan 2024	0.0320	0.0330	0.0320	0.0330	0.0330	126,853
04 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	1,356,079
03 Jan 2024	0.0320	0.0330	0.0320	0.0330	0.0330	73,161
02 Jan 2024	0.0330	0.0330	0.0320	0.0320	0.0320	1,354,249
29 Dec 2023	0.0335	0.0335	0.0330	0.0330	0.0330	170,453
28 Dec 2023	0.0340	0.0350	0.0330	0.0330	0.0330	756,254
27 Dec 2023	0.0360	0.0360	0.0340	0.0340	0.0340	613,714
22 Dec 2023	0.0360	0.0360	0.0350	0.0360	0.0360	528,000
21 Dec 2023	0.0360	0.0360	0.0350	0.0360	0.0360	3,210,345
20 Dec 2023	0.0370	0.0370	0.0360	0.0360	0.0360	2,887,766
19 Dec 2023	0.0360	0.0360	0.0360	0.0360	0.0360	62,739
18 Dec 2023	0.0360	0.0370	0.0360	0.0360	0.0360	409,723
15 Dec 2023	0.0370	0.0390	0.0360	0.0360	0.0360	830,623
14 Dec 2023	0.0380	0.0380	0.0370	0.0370	0.0370	1,011,133
13 Dec 2023	0.0380	0.0390	0.0380	0.0390	0.0390	1,562,687
12 Dec 2023	0.0380	0.0380	0.0380	0.0380	0.0380	1,517,020
11 Dec 2023	0.0370	0.0370	0.0365	0.0370	0.0370	2,028,354
08 Dec 2023	0.0360	0.0360	0.0360	0.0360	0.0360	785,580
07 Dec 2023	0.0370	0.0370	0.0360	0.0360	0.0360	1,763,329
06 Dec 2023	0.0340	0.0370	0.0340	0.0370	0.0370	2,425,561
05 Dec 2023	0.0360	0.0360	0.0350	0.0350	0.0350	2,184,355
04 Dec 2023	0.0350	0.0370	0.0340	0.0350	0.0350	8,735,698
01 Dec 2023	0.0330	0.0340	0.0330	0.0340	0.0340	789,977
30 Nov 2023	0.0330	0.0330	0.0310	0.0330	0.0330	1,184,487
29 Nov 2023	0.0330	0.0340	0.0310	0.0320	0.0320	4,412,511
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6502+0.0002(+0.03%)

OIL82.77-0.04(-0.05%)

GOLD2,330.30-8.10(-0.35%)

Bitcoin AUD99,074.95-3,208.16(-3.14%)

Tennant Minerals Limited (TMS.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6502
+0.0002(+0.03%)

OIL
82.77
-0.04(-0.05%)

GOLD
2,330.30
-8.10(-0.35%)

Bitcoin AUD
99,074.95
-3,208.16(-3.14%)