Australia markets closed

Thomson Resources Ltd (TMZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0200-0.0010 (-4.76%)
At close: 04:50PM AEDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.02100.02100.02000.02000.0200672,697
29 Sept 20220.02200.02200.02100.02100.0210503,114
28 Sept 20220.02100.02100.02000.02100.02104,192,381
27 Sept 20220.02100.02200.02100.02100.0210416,216
26 Sept 20220.02400.02400.02100.02100.02101,362,540
23 Sept 20220.02400.02400.02200.02400.0240587,248
21 Sept 20220.02350.02350.02300.02300.0230170,942
20 Sept 20220.02300.02350.02300.02300.0230374,199
19 Sept 20220.02500.02500.02300.02300.0230496,056
16 Sept 20220.02400.02500.02300.02400.0240563,472
15 Sept 20220.02500.02600.02400.02500.0250531,492
14 Sept 20220.02600.02600.02400.02400.02401,424,431
13 Sept 20220.02500.02550.02300.02500.02501,256,631
12 Sept 20220.02400.02400.02100.02200.02201,247,852
09 Sept 20220.02300.02300.02100.02200.02202,065,259
08 Sept 20220.02300.02300.02200.02300.0230575,022
07 Sept 20220.02300.02300.02200.02300.0230447,671
06 Sept 20220.02200.02400.02200.02400.0240855,576
05 Sept 20220.02300.02300.02200.02200.0220302,522
02 Sept 20220.02200.02300.02200.02300.0230562,358
01 Sept 20220.02500.02500.02200.02300.02303,871,700
31 Aug 20220.02500.02500.02500.02500.0250140,678
30 Aug 20220.02600.02600.02500.02600.02601,048,516
29 Aug 20220.02500.02600.02500.02600.0260671,753
26 Aug 20220.02500.02550.02500.02500.0250286,305
25 Aug 20220.02550.02550.02500.02500.0250334,665
24 Aug 20220.02500.02600.02500.02500.0250602,903
23 Aug 20220.02600.02600.02500.02500.0250671,210
22 Aug 20220.02600.02600.02500.02600.02601,415,762
19 Aug 20220.02600.02700.02600.02700.0270408,858
18 Aug 20220.02800.02800.02600.02600.0260687,819
17 Aug 20220.02600.02800.02600.02800.02801,674,175
16 Aug 20220.02800.02800.02700.02700.0270602,544
15 Aug 20220.02700.02900.02700.02800.0280461,037
12 Aug 20220.02700.02700.02700.02700.0270564,508
11 Aug 20220.02900.02900.02600.02600.02601,066,674
10 Aug 20220.02900.02900.02700.02700.0270402,281
09 Aug 20220.02700.02800.02600.02800.02801,961,338
08 Aug 20220.02600.02700.02500.02700.0270761,916
05 Aug 20220.02500.02700.02500.02600.02601,411,526
04 Aug 20220.02400.02500.02400.02400.024070,450
03 Aug 20220.02600.02600.02300.02400.02401,633,347
02 Aug 20220.02500.02600.02500.02500.02501,238,476
01 Aug 20220.02500.02500.02400.02500.02504,937,727
29 July 20220.02900.03000.02800.02800.02802,850,156
28 July 20220.02500.02900.02500.02800.02802,708,032
27 July 20220.02300.02400.02300.02400.024076,834
26 July 20220.02400.02400.02300.02300.0230301,040
25 July 20220.02500.02500.02300.02300.02301,249,474
22 July 20220.02200.02400.02200.02400.02402,221,720
21 July 20220.02100.02200.02100.02200.02201,912,991
20 July 20220.02100.02200.02000.02000.02002,075,330
19 July 20220.02400.02500.02100.02100.02105,934,906
18 July 20220.02200.02200.02000.02100.02101,601,792
15 July 20220.02100.02200.02100.02200.0220815,049
14 July 20220.02000.02100.02000.02100.02101,563,140
13 July 20220.01900.02000.01900.02000.0200727,699
12 July 20220.01900.01950.01900.01900.01901,599,154
11 July 20220.02000.02000.01900.01900.01901,334,732
08 July 20220.02100.02100.02000.02000.02001,063,966
07 July 20220.02000.02000.02000.02000.0200779,771
06 July 20220.02100.02100.01900.01900.0190994,950
05 July 20220.02000.02100.02000.02100.02102,260,125
04 July 20220.02000.02200.02000.02100.02103,218,725
01 July 20220.01900.02000.01900.02000.02001,290,021
30 June 20220.02000.02100.01900.01900.01903,398,134
29 June 20220.02100.02100.01900.01900.01901,961,770
28 June 20220.02100.02100.02000.02000.02003,506,733
27 June 20220.02300.02300.02000.02000.02004,446,923
24 June 20220.02200.02300.02200.02200.02202,897,312
23 June 20220.02300.02400.02300.02300.02301,089,100
22 June 20220.02500.02700.02200.02200.02203,692,249
21 June 20220.02600.02600.02400.02400.02403,862,067
20 June 20220.02700.02700.02500.02500.02501,332,160
17 June 20220.02600.02700.02500.02600.02602,524,036
16 June 20220.02600.02800.02500.02500.02502,322,730
15 June 20220.02600.02700.02500.02600.02602,654,236
14 June 20220.02600.02700.02500.02700.02704,469,007
10 June 20220.02700.02800.02700.02700.0270812,198
09 June 20220.02900.02900.02700.02700.02706,408,855
08 June 20220.02900.02900.02600.02600.02603,233,417
07 June 20220.02900.03100.02800.02800.02802,575,132
06 June 20220.02900.03100.02800.02800.02803,476,999
03 June 20220.02800.03000.02700.02900.02903,482,905
02 June 20220.02800.02800.02600.02600.02601,935,503
01 June 20220.02700.02800.02700.02700.02702,550,954
31 May 20220.02800.02800.02700.02700.02701,094,684
30 May 20220.02800.02800.02600.02800.02802,459,893
27 May 20220.02800.02900.02800.02800.0280667,547
26 May 20220.02900.02900.02800.02800.02801,817,660
25 May 20220.02800.02900.02800.02800.0280594,716
24 May 20220.03100.03100.02800.02800.02802,211,014
23 May 20220.03100.03100.03050.03100.03101,233,594
20 May 20220.03000.03100.03000.03000.0300998,069
19 May 20220.03000.03000.02900.02900.0290702,212
18 May 20220.03100.03100.02900.03100.03102,613,712
17 May 20220.02900.03100.02900.03100.03102,017,992
16 May 20220.02800.02900.02800.02850.0285704,429
13 May 20220.02700.02700.02600.02700.02702,778,466
12 May 20220.02900.02900.02800.02800.02801,203,376
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...