Australia markets closed

Thomson Resources Ltd (TMZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0690+0.0010 (+1.47%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20210.06700.07200.06500.06900.06904,296,524
26 Nov 20210.06900.06900.06700.06800.06801,400,543
25 Nov 20210.06800.07000.06700.06900.06901,903,587
24 Nov 20210.06900.07000.06700.06800.06802,238,404
23 Nov 20210.07100.07100.06900.07000.07002,877,683
22 Nov 20210.07100.07150.07000.07100.0710953,627
19 Nov 20210.07100.07200.07000.07100.07102,259,759
18 Nov 20210.07100.07300.07000.07100.07102,004,756
17 Nov 20210.07000.07200.07000.07100.07103,079,189
16 Nov 20210.07300.07300.07000.07000.07002,340,586
15 Nov 20210.07400.07500.07200.07200.07202,732,358
12 Nov 20210.07600.07800.07300.07300.07304,183,283
11 Nov 20210.07400.07500.07300.07500.07504,329,690
10 Nov 20210.07400.07400.07100.07100.07102,780,545
09 Nov 20210.07400.07500.06900.07100.07106,939,458
08 Nov 20210.07400.07400.07200.07400.07404,482,024
05 Nov 20210.07200.07400.07200.07400.07404,228,395
04 Nov 20210.07500.07500.07100.07200.07203,301,844
03 Nov 20210.07800.07800.07300.07300.07305,621,569
02 Nov 20210.07900.08000.07700.07800.07802,495,985
01 Nov 20210.08500.08600.07900.07900.07906,050,306
29 Oct 20210.08900.08900.08500.08500.0850623,173
28 Oct 20210.08850.08900.08600.08900.08901,358,607
27 Oct 20210.08700.08900.08700.08900.0890264,063
26 Oct 20210.09000.09000.08700.08900.08901,303,456
25 Oct 20210.08500.09200.08400.09000.09002,898,710
22 Oct 20210.08600.08800.08200.08400.08403,926,707
21 Oct 20210.09200.09200.09200.09200.0920-
20 Oct 20210.09200.09200.09200.09200.0920-
19 Oct 20210.09300.09300.08900.09200.09202,728,210
18 Oct 20210.09600.09600.09200.09300.09301,488,517
15 Oct 20210.08700.09900.08700.09700.09706,241,620
14 Oct 20210.08400.08500.08300.08500.08501,085,514
13 Oct 20210.08200.08200.07900.08000.08003,209,457
12 Oct 20210.08300.08300.08100.08100.0810866,748
11 Oct 20210.08000.08400.08000.08400.08404,730,651
08 Oct 20210.08400.08500.07900.07900.07903,553,395
07 Oct 20210.08500.08700.08300.08400.08402,543,259
06 Oct 20210.08600.08700.08500.08500.0850994,736
05 Oct 20210.08800.09100.08500.08600.0860956,754
04 Oct 20210.08900.08900.08700.08700.0870323,347
01 Oct 20210.09000.09000.08500.08700.08702,905,961
30 Sept 20210.09100.09200.08800.09100.0910798,919
29 Sept 20210.08800.09400.08200.09400.09402,466,165
28 Sept 20210.09300.09300.09000.09000.0900980,286
27 Sept 20210.09700.09700.09300.09300.09302,119,265
24 Sept 20210.09700.09800.09600.09700.09701,140,117
23 Sept 20210.09800.10000.09700.09800.0980965,973
22 Sept 20210.10000.10000.09800.10000.10001,743,429
21 Sept 20210.10000.10000.09700.09900.09905,680,145
20 Sept 20210.10500.10500.10000.10000.10002,860,086
17 Sept 20210.10500.11000.10000.11000.1100824,098
16 Sept 20210.10500.11000.10500.11000.11003,305,324
15 Sept 20210.10500.11000.10500.10500.10501,080,362
14 Sept 20210.10500.11000.10500.10500.1050771,140
13 Sept 20210.11000.11000.10500.11000.11001,640,339
10 Sept 20210.10500.11000.10500.11000.11002,197,777
09 Sept 20210.10500.11000.10000.10500.10503,431,875
08 Sept 20210.11000.11000.10000.10000.10002,595,737
07 Sept 20210.11000.11000.10500.11000.11001,046,933
06 Sept 20210.10500.11000.10250.11000.11003,381,449
03 Sept 20210.10500.10500.10000.10000.10002,752,898
02 Sept 20210.10500.10500.10000.10500.10502,418,357
01 Sept 20210.10500.11000.10500.11000.1100711,627
31 Aug 20210.10000.10500.10000.10500.10501,079,142
30 Aug 20210.10000.10500.10000.10000.10001,509,376
27 Aug 20210.10000.10000.09800.09900.09901,784,303
26 Aug 20210.10500.10500.09800.09900.09905,566,241
25 Aug 20210.10500.10750.10500.10500.1050469,930
24 Aug 20210.10500.10750.10500.10500.1050680,609
23 Aug 20210.10500.10750.10500.10500.1050674,547
20 Aug 20210.10500.10750.10500.10500.10501,316,094
19 Aug 20210.11000.11000.10500.10500.1050318,700
18 Aug 20210.10500.11250.10500.11000.11002,041,180
17 Aug 20210.11500.11500.10750.11000.11001,241,690
16 Aug 20210.11500.11500.11000.11250.1125790,583
13 Aug 20210.11000.11250.11000.11000.1100587,378
12 Aug 20210.11500.11500.11000.11000.1100982,198
11 Aug 20210.11000.12000.10500.11500.11503,519,946
10 Aug 20210.10500.11000.10500.10500.1050545,314
09 Aug 20210.10500.11000.10500.10500.10501,549,988
06 Aug 20210.11000.11000.10500.11000.1100725,400
05 Aug 20210.11000.11000.10500.10500.10501,425,559
04 Aug 20210.11000.11000.10500.10500.1050722,937
03 Aug 20210.11000.11000.10500.10500.1050256,028
02 Aug 20210.11000.11000.10750.10750.1075775,782
30 July 20210.11500.11500.10500.10500.10501,996,656
29 July 20210.11000.11500.11000.11500.11502,015,679
28 July 20210.10500.10750.10250.10500.10503,108,003
27 July 20210.11500.11500.10500.10500.10501,912,464
26 July 20210.11000.11500.10750.11500.11502,337,705
23 July 20210.11000.11500.11000.11500.1150427,702
22 July 20210.11500.11500.11000.11000.11001,634,858
21 July 20210.11500.11500.11000.11000.11001,319,352
20 July 20210.12000.12000.11250.11500.11502,573,510
19 July 20210.12500.12500.12000.12000.12002,477,712
16 July 20210.12000.12500.12000.12500.125094,220
15 July 20210.12500.12500.12000.12000.1200234,623
14 July 20210.12500.12750.12000.12000.12001,303,428
13 July 20210.12500.13000.12500.13000.1300512,764
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...