Australia Markets closed

Thomson Resources Ltd (TMZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0280+0.0010 (+3.70%)
At close: 12:19PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
11 May 20220.02700.02900.02600.02800.02805,327,605
10 May 20220.02700.02800.02500.02700.02706,933,094
09 May 20220.03100.03100.02800.02900.02902,857,144
06 May 20220.03100.03100.02800.03100.03108,022,461
05 May 20220.03100.03200.03100.03100.03103,383,375
04 May 20220.03400.03500.03000.03000.03008,189,994
03 May 20220.03500.03550.03300.03300.03302,202,705
02 May 20220.03600.03650.03500.03500.03505,305,939
29 Apr 20220.03900.03900.03700.03700.037013,489,537
28 Apr 20220.04200.04800.04100.04100.041010,955,744
27 Apr 20220.04200.04300.04200.04200.04205,519,796
26 Apr 20220.04300.04300.04200.04200.04205,572,170
22 Apr 20220.04400.04400.04200.04200.04205,174,501
21 Apr 20220.04400.04500.04300.04400.04401,627,493
20 Apr 20220.04500.04500.04200.04300.04303,583,580
19 Apr 20220.04200.04700.04100.04500.04504,268,479
14 Apr 20220.05100.05100.05100.05100.0510-
13 Apr 20220.05100.05100.05100.05100.0510-
12 Apr 20220.05100.05100.05100.05100.0510-
11 Apr 20220.05100.05100.05100.05100.0510-
08 Apr 20220.05100.05100.05100.05100.0510-
07 Apr 20220.05100.05100.05100.05100.0510-
06 Apr 20220.05000.05400.04800.05100.051013,755,673
05 Apr 20220.04600.04600.04500.04550.04552,673,772
04 Apr 20220.04800.04900.04500.04600.04607,136,019
01 Apr 20220.04800.04900.04700.04800.04801,217,429
31 Mar 20220.04800.04800.04750.04800.04801,555,164
30 Mar 20220.04800.04800.04700.04800.04801,319,768
29 Mar 20220.04700.04800.04700.04700.04701,683,025
28 Mar 20220.05000.05000.04800.04800.04802,469,254
25 Mar 20220.05000.05100.04900.04900.04903,118,246
24 Mar 20220.05000.05150.05000.05000.05006,660,156
23 Mar 20220.05000.05100.05000.05000.05003,607,966
22 Mar 20220.05500.05600.04900.05200.05206,447,410
21 Mar 20220.05400.05500.05200.05500.05502,488,830
18 Mar 20220.05200.05600.05200.05500.05503,284,406
17 Mar 20220.05200.05400.05100.05200.05203,190,455
16 Mar 20220.05200.05300.05150.05200.05201,765,644
15 Mar 20220.05600.05600.05000.05100.05105,828,441
14 Mar 20220.05700.05800.05700.05700.05701,523,580
11 Mar 20220.05900.05900.05600.05700.05704,559,537
10 Mar 20220.05700.05900.05600.05700.05702,408,289
09 Mar 20220.06200.06200.05900.06000.06005,063,943
08 Mar 20220.06100.06150.05800.06000.06002,533,310
07 Mar 20220.06000.06200.05800.06100.06103,046,348
04 Mar 20220.05900.05900.05600.05800.05803,008,758
03 Mar 20220.06100.06300.05900.05900.05902,824,333
02 Mar 20220.06200.06350.06100.06200.06202,861,190
01 Mar 20220.06000.06150.06000.06000.06004,655,693
28 Feb 20220.06100.06100.05900.06000.06002,776,946
25 Feb 20220.06100.06250.06000.06000.06002,091,425
24 Feb 20220.06100.06700.05900.06000.06005,924,369
23 Feb 20220.06000.06000.05900.06000.06001,740,717
22 Feb 20220.06300.06400.06000.06100.06103,418,737
21 Feb 20220.06600.06600.06300.06400.06401,360,903
18 Feb 20220.06800.06800.06500.06600.06602,259,423
17 Feb 20220.06700.06800.06600.06600.0660930,768
16 Feb 20220.07000.07000.06600.06700.06702,039,518
15 Feb 20220.07200.07200.06900.06900.06901,549,063
14 Feb 20220.07000.07300.06900.06900.06901,080,567
11 Feb 20220.07200.07200.06900.06900.06901,292,888
10 Feb 20220.07500.07500.07300.07300.0730898,177
09 Feb 20220.07400.07500.07300.07500.07501,939,642
08 Feb 20220.07000.07400.07000.07300.07304,843,400
07 Feb 20220.06500.06700.06500.06500.0650791,449
04 Feb 20220.06700.06700.06200.06500.06503,672,135
03 Feb 20220.06800.06800.06600.06700.0670610,058
02 Feb 20220.07100.07100.06800.06800.0680774,575
01 Feb 20220.06700.07000.06600.07000.07001,457,299
31 Jan 20220.07000.07100.06800.06900.06901,444,478
28 Jan 20220.06900.07000.06700.07000.07001,412,832
27 Jan 20220.07600.07600.06500.07000.07002,699,731
25 Jan 20220.07800.08100.07100.07300.07304,011,330
24 Jan 20220.08100.08100.07800.07900.07902,712,937
21 Jan 20220.08600.08600.07700.08400.08403,864,326
20 Jan 20220.07700.08700.07700.08400.084010,449,318
19 Jan 20220.06900.07500.06900.07400.07403,781,287
18 Jan 20220.06500.06900.06500.06800.06805,594,035
17 Jan 20220.06400.06400.06200.06400.06401,195,348
14 Jan 20220.06300.06300.06200.06200.0620679,219
13 Jan 20220.06400.06600.06300.06300.06301,140,257
12 Jan 20220.06300.06400.06300.06300.0630507,286
11 Jan 20220.06400.06400.06100.06300.06301,067,475
10 Jan 20220.06300.06400.06300.06300.0630370,959
07 Jan 20220.06400.06400.06300.06400.06401,030,144
06 Jan 20220.06700.06700.06200.06300.06303,601,632
05 Jan 20220.07000.07000.06700.06700.0670369,651
04 Jan 20220.07100.07200.06800.06800.0680899,630
31 Dec 20210.07100.07100.07000.07100.0710537,214
30 Dec 20210.06600.06900.06600.06900.06901,280,263
29 Dec 20210.06200.07100.06200.07000.07003,999,889
24 Dec 20210.06200.06300.06000.06000.06001,369,011
23 Dec 20210.06000.06200.05900.06100.06101,470,882
22 Dec 20210.05900.06000.05900.06000.0600198,132
21 Dec 20210.06200.06200.05800.05900.05902,942,156
20 Dec 20210.06100.06200.06000.06000.0600722,252
17 Dec 20210.06200.06200.06000.06000.06002,228,456
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...