Get our best money-saving hacks and pro tips now

Thomson Resources Ltd (TMZ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0190

0.0000

(0.00%)

At close: 03:56PM AEDT

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.0180	0.0180	0.0180	0.0190	0.0190	1,000,000
03 Feb 2023	0.0180	0.0190	0.0180	0.0190	0.0190	1,131,192
02 Feb 2023	0.0200	0.0200	0.0185	0.0190	0.0190	1,574,700
01 Feb 2023	0.0190	0.0200	0.0190	0.0190	0.0190	1,126,471
31 Jan 2023	0.0190	0.0190	0.0180	0.0180	0.0180	915,376
30 Jan 2023	0.0190	0.0210	0.0180	0.0210	0.0210	1,784,645
27 Jan 2023	0.0200	0.0210	0.0200	0.0200	0.0200	1,449,315
25 Jan 2023	0.0210	0.0240	0.0190	0.0200	0.0200	5,664,859
24 Jan 2023	0.0220	0.0230	0.0210	0.0210	0.0210	1,391,158
23 Jan 2023	0.0210	0.0230	0.0200	0.0220	0.0220	4,117,475
20 Jan 2023	0.0220	0.0220	0.0210	0.0210	0.0210	1,462,501
19 Jan 2023	0.0210	0.0220	0.0200	0.0200	0.0200	1,002,393
18 Jan 2023	0.0220	0.0230	0.0200	0.0210	0.0210	1,870,078
17 Jan 2023	0.0210	0.0230	0.0210	0.0210	0.0210	2,500,758
16 Jan 2023	0.0200	0.0210	0.0190	0.0210	0.0210	4,128,411
13 Jan 2023	0.0170	0.0185	0.0170	0.0180	0.0180	1,443,511
12 Jan 2023	0.0170	0.0180	0.0170	0.0170	0.0170	914,445
11 Jan 2023	0.0180	0.0180	0.0170	0.0170	0.0170	961,230
10 Jan 2023	0.0180	0.0180	0.0170	0.0170	0.0170	905,678
09 Jan 2023	0.0170	0.0180	0.0170	0.0170	0.0170	997,735
06 Jan 2023	0.0180	0.0180	0.0160	0.0160	0.0160	676,147
05 Jan 2023	0.0180	0.0190	0.0170	0.0170	0.0170	742,126
04 Jan 2023	0.0180	0.0180	0.0170	0.0180	0.0180	1,253,459
03 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	724,358
30 Dec 2022	0.0200	0.0200	0.0190	0.0190	0.0190	1,599,386
29 Dec 2022	0.0200	0.0200	0.0190	0.0190	0.0190	1,675,448
28 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	1,928,091
23 Dec 2022	0.0180	0.0190	0.0180	0.0190	0.0190	262,400
22 Dec 2022	0.0180	0.0190	0.0180	0.0180	0.0180	1,079,595
21 Dec 2022	0.0160	0.0180	0.0160	0.0170	0.0170	1,169,343
20 Dec 2022	0.0170	0.0170	0.0160	0.0160	0.0160	1,570,929
19 Dec 2022	0.0190	0.0190	0.0170	0.0170	0.0170	1,014,863
16 Dec 2022	0.0180	0.0190	0.0180	0.0180	0.0180	1,868,984
15 Dec 2022	0.0190	0.0190	0.0180	0.0180	0.0180	3,871,122
14 Dec 2022	0.0190	0.0195	0.0190	0.0190	0.0190	693,206
13 Dec 2022	0.0190	0.0195	0.0190	0.0190	0.0190	747,248
12 Dec 2022	0.0200	0.0210	0.0200	0.0210	0.0210	1,589,331
09 Dec 2022	0.0210	0.0210	0.0200	0.0200	0.0200	697,553
08 Dec 2022	0.0200	0.0210	0.0200	0.0210	0.0210	139,467
07 Dec 2022	0.0200	0.0220	0.0200	0.0200	0.0200	809,862
06 Dec 2022	0.0230	0.0230	0.0200	0.0200	0.0200	1,566,192
05 Dec 2022	0.0220	0.0230	0.0200	0.0220	0.0220	1,751,086
02 Dec 2022	0.0200	0.0210	0.0200	0.0200	0.0200	1,241,638
01 Dec 2022	0.0220	0.0220	0.0200	0.0200	0.0200	1,755,160
30 Nov 2022	0.0230	0.0230	0.0210	0.0210	0.0210	1,501,728
29 Nov 2022	0.0230	0.0240	0.0220	0.0230	0.0230	591,594
28 Nov 2022	0.0220	0.0240	0.0200	0.0230	0.0230	2,141,432
25 Nov 2022	0.0210	0.0220	0.0200	0.0210	0.0210	1,945,737
24 Nov 2022	0.0200	0.0210	0.0190	0.0200	0.0200	1,867,735
23 Nov 2022	0.0210	0.0210	0.0190	0.0190	0.0190	958,729
22 Nov 2022	0.0190	0.0200	0.0190	0.0200	0.0200	1,850,729
21 Nov 2022	0.0200	0.0200	0.0180	0.0190	0.0190	949,535
18 Nov 2022	0.0190	0.0190	0.0180	0.0190	0.0190	1,780,643
17 Nov 2022	0.0200	0.0200	0.0190	0.0190	0.0190	254,752
16 Nov 2022	0.0200	0.0200	0.0190	0.0190	0.0190	462,151
15 Nov 2022	0.0200	0.0205	0.0190	0.0190	0.0190	788,753
14 Nov 2022	0.0200	0.0210	0.0200	0.0200	0.0200	632,844
11 Nov 2022	0.0200	0.0200	0.0190	0.0190	0.0190	1,105,343
10 Nov 2022	0.0190	0.0190	0.0190	0.0190	0.0190	530,000
09 Nov 2022	0.0190	0.0200	0.0190	0.0200	0.0200	1,659,124
08 Nov 2022	0.0180	0.0190	0.0180	0.0190	0.0190	913,058
07 Nov 2022	0.0200	0.0200	0.0180	0.0180	0.0180	1,633,402
04 Nov 2022	0.0190	0.0190	0.0180	0.0180	0.0180	533,077
03 Nov 2022	0.0185	0.0185	0.0180	0.0180	0.0180	402,685
02 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	300,000
01 Nov 2022	0.0190	0.0190	0.0180	0.0180	0.0180	1,503,850
31 Oct 2022	0.0200	0.0210	0.0190	0.0190	0.0190	714,362
28 Oct 2022	0.0190	0.0200	0.0190	0.0190	0.0190	113,000
27 Oct 2022	0.0190	0.0210	0.0180	0.0190	0.0190	374,695
26 Oct 2022	0.0190	0.0190	0.0190	0.0190	0.0190	631,113
25 Oct 2022	0.0210	0.0210	0.0190	0.0190	0.0190	454,471
24 Oct 2022	0.0200	0.0210	0.0180	0.0190	0.0190	2,068,753
21 Oct 2022	0.0180	0.0185	0.0180	0.0180	0.0180	679,208
20 Oct 2022	0.0190	0.0190	0.0180	0.0180	0.0180	2,342,164
19 Oct 2022	0.0190	0.0200	0.0190	0.0190	0.0190	469,301
18 Oct 2022	0.0190	0.0200	0.0190	0.0190	0.0190	969,346
17 Oct 2022	0.0190	0.0190	0.0180	0.0180	0.0180	673,557
14 Oct 2022	0.0190	0.0200	0.0190	0.0190	0.0190	751,134
13 Oct 2022	0.0200	0.0200	0.0190	0.0190	0.0190	1,324,600
12 Oct 2022	0.0180	0.0190	0.0180	0.0180	0.0180	492,282
11 Oct 2022	0.0200	0.0200	0.0180	0.0180	0.0180	1,747,131
10 Oct 2022	0.0200	0.0210	0.0190	0.0200	0.0200	1,173,850
07 Oct 2022	0.0210	0.0210	0.0190	0.0190	0.0190	1,628,888
06 Oct 2022	0.0220	0.0225	0.0210	0.0210	0.0210	1,314,080
05 Oct 2022	0.0240	0.0240	0.0220	0.0220	0.0220	1,447,721
04 Oct 2022	0.0230	0.0260	0.0220	0.0230	0.0230	5,255,402
03 Oct 2022	0.0210	0.0215	0.0210	0.0215	0.0215	674,414
30 Sept 2022	0.0210	0.0210	0.0200	0.0200	0.0200	672,697
29 Sept 2022	0.0220	0.0220	0.0210	0.0210	0.0210	503,114
28 Sept 2022	0.0210	0.0210	0.0200	0.0210	0.0210	4,192,381
27 Sept 2022	0.0210	0.0220	0.0210	0.0210	0.0210	416,216
26 Sept 2022	0.0240	0.0240	0.0210	0.0210	0.0210	1,362,540
23 Sept 2022	0.0240	0.0240	0.0220	0.0240	0.0240	587,248
21 Sept 2022	0.0235	0.0235	0.0230	0.0230	0.0230	170,942
20 Sept 2022	0.0230	0.0235	0.0230	0.0230	0.0230	374,199
19 Sept 2022	0.0250	0.0250	0.0230	0.0230	0.0230	496,056
16 Sept 2022	0.0240	0.0250	0.0230	0.0240	0.0240	563,472
15 Sept 2022	0.0250	0.0260	0.0240	0.0250	0.0250	531,492
14 Sept 2022	0.0260	0.0260	0.0240	0.0240	0.0240	1,424,431
13 Sept 2022	0.0250	0.0255	0.0230	0.0250	0.0250	1,256,631
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,723.70-282.22(-0.83%)

Get our best money-saving hacks and pro tips now

Thomson Resources Ltd (TMZ.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,723.70
-282.22(-0.83%)