News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
12 Sept 2022	0.0240	0.0240	0.0210	0.0220	0.0220	1,247,852
09 Sept 2022	0.0230	0.0230	0.0210	0.0220	0.0220	2,065,259
08 Sept 2022	0.0230	0.0230	0.0220	0.0230	0.0230	575,022
07 Sept 2022	0.0230	0.0230	0.0220	0.0230	0.0230	447,671
06 Sept 2022	0.0220	0.0240	0.0220	0.0240	0.0240	855,576
05 Sept 2022	0.0230	0.0230	0.0220	0.0220	0.0220	302,522
02 Sept 2022	0.0220	0.0230	0.0220	0.0230	0.0230	562,358
01 Sept 2022	0.0250	0.0250	0.0220	0.0230	0.0230	3,871,700
31 Aug 2022	0.0250	0.0250	0.0250	0.0250	0.0250	140,678
30 Aug 2022	0.0260	0.0260	0.0250	0.0260	0.0260	1,048,516
29 Aug 2022	0.0250	0.0260	0.0250	0.0260	0.0260	671,753
26 Aug 2022	0.0250	0.0255	0.0250	0.0250	0.0250	286,305
25 Aug 2022	0.0255	0.0255	0.0250	0.0250	0.0250	334,665
24 Aug 2022	0.0250	0.0260	0.0250	0.0250	0.0250	602,903
23 Aug 2022	0.0260	0.0260	0.0250	0.0250	0.0250	671,210
22 Aug 2022	0.0260	0.0260	0.0250	0.0260	0.0260	1,415,762
19 Aug 2022	0.0260	0.0270	0.0260	0.0270	0.0270	408,858
18 Aug 2022	0.0280	0.0280	0.0260	0.0260	0.0260	687,819
17 Aug 2022	0.0260	0.0280	0.0260	0.0280	0.0280	1,674,175
16 Aug 2022	0.0280	0.0280	0.0270	0.0270	0.0270	602,544
15 Aug 2022	0.0270	0.0290	0.0270	0.0280	0.0280	461,037
12 Aug 2022	0.0270	0.0270	0.0270	0.0270	0.0270	564,508
11 Aug 2022	0.0290	0.0290	0.0260	0.0260	0.0260	1,066,674
10 Aug 2022	0.0290	0.0290	0.0270	0.0270	0.0270	402,281
09 Aug 2022	0.0270	0.0280	0.0260	0.0280	0.0280	1,961,338
08 Aug 2022	0.0260	0.0270	0.0250	0.0270	0.0270	761,916
05 Aug 2022	0.0250	0.0270	0.0250	0.0260	0.0260	1,411,526
04 Aug 2022	0.0240	0.0250	0.0240	0.0240	0.0240	70,450
03 Aug 2022	0.0260	0.0260	0.0230	0.0240	0.0240	1,633,347
02 Aug 2022	0.0250	0.0260	0.0250	0.0250	0.0250	1,238,476
01 Aug 2022	0.0250	0.0250	0.0240	0.0250	0.0250	4,937,727
29 July 2022	0.0290	0.0300	0.0280	0.0280	0.0280	2,850,156
28 July 2022	0.0250	0.0290	0.0250	0.0280	0.0280	2,708,032
27 July 2022	0.0230	0.0240	0.0230	0.0240	0.0240	76,834
26 July 2022	0.0240	0.0240	0.0230	0.0230	0.0230	301,040
25 July 2022	0.0250	0.0250	0.0230	0.0230	0.0230	1,249,474
22 July 2022	0.0220	0.0240	0.0220	0.0240	0.0240	2,221,720
21 July 2022	0.0210	0.0220	0.0210	0.0220	0.0220	1,912,991
20 July 2022	0.0210	0.0220	0.0200	0.0200	0.0200	2,075,330
19 July 2022	0.0240	0.0250	0.0210	0.0210	0.0210	5,934,906
18 July 2022	0.0220	0.0220	0.0200	0.0210	0.0210	1,601,792
15 July 2022	0.0210	0.0220	0.0210	0.0220	0.0220	815,049
14 July 2022	0.0200	0.0210	0.0200	0.0210	0.0210	1,563,140
13 July 2022	0.0190	0.0200	0.0190	0.0200	0.0200	727,699
12 July 2022	0.0190	0.0195	0.0190	0.0190	0.0190	1,599,154
11 July 2022	0.0200	0.0200	0.0190	0.0190	0.0190	1,334,732
08 July 2022	0.0210	0.0210	0.0200	0.0200	0.0200	1,063,966
07 July 2022	0.0200	0.0200	0.0200	0.0200	0.0200	779,771
06 July 2022	0.0210	0.0210	0.0190	0.0190	0.0190	994,950
05 July 2022	0.0200	0.0210	0.0200	0.0210	0.0210	2,260,125
04 July 2022	0.0200	0.0220	0.0200	0.0210	0.0210	3,218,725
01 July 2022	0.0190	0.0200	0.0190	0.0200	0.0200	1,290,021
30 June 2022	0.0200	0.0210	0.0190	0.0190	0.0190	3,398,134
29 June 2022	0.0210	0.0210	0.0190	0.0190	0.0190	1,961,770
28 June 2022	0.0210	0.0210	0.0200	0.0200	0.0200	3,506,733
27 June 2022	0.0230	0.0230	0.0200	0.0200	0.0200	4,446,923
24 June 2022	0.0220	0.0230	0.0220	0.0220	0.0220	2,897,312
23 June 2022	0.0230	0.0240	0.0230	0.0230	0.0230	1,089,100
22 June 2022	0.0250	0.0270	0.0220	0.0220	0.0220	3,692,249
21 June 2022	0.0260	0.0260	0.0240	0.0240	0.0240	3,862,067
20 June 2022	0.0270	0.0270	0.0250	0.0250	0.0250	1,332,160
17 June 2022	0.0260	0.0270	0.0250	0.0260	0.0260	2,524,036
16 June 2022	0.0260	0.0280	0.0250	0.0250	0.0250	2,322,730
15 June 2022	0.0260	0.0270	0.0250	0.0260	0.0260	2,654,236
14 June 2022	0.0260	0.0270	0.0250	0.0270	0.0270	4,469,007
10 June 2022	0.0270	0.0280	0.0270	0.0270	0.0270	812,198
09 June 2022	0.0290	0.0290	0.0270	0.0270	0.0270	6,408,855
08 June 2022	0.0290	0.0290	0.0260	0.0260	0.0260	3,233,417
07 June 2022	0.0290	0.0310	0.0280	0.0280	0.0280	2,575,132
06 June 2022	0.0290	0.0310	0.0280	0.0280	0.0280	3,476,999
03 June 2022	0.0280	0.0300	0.0270	0.0290	0.0290	3,482,905
02 June 2022	0.0280	0.0280	0.0260	0.0260	0.0260	1,935,503
01 June 2022	0.0270	0.0280	0.0270	0.0270	0.0270	2,550,954
31 May 2022	0.0280	0.0280	0.0270	0.0270	0.0270	1,094,684
30 May 2022	0.0280	0.0280	0.0260	0.0280	0.0280	2,459,893
27 May 2022	0.0280	0.0290	0.0280	0.0280	0.0280	667,547
26 May 2022	0.0290	0.0290	0.0280	0.0280	0.0280	1,817,660
25 May 2022	0.0280	0.0290	0.0280	0.0280	0.0280	594,716
24 May 2022	0.0310	0.0310	0.0280	0.0280	0.0280	2,211,014
23 May 2022	0.0310	0.0310	0.0305	0.0310	0.0310	1,233,594
20 May 2022	0.0300	0.0310	0.0300	0.0300	0.0300	998,069
19 May 2022	0.0300	0.0300	0.0290	0.0290	0.0290	702,212
18 May 2022	0.0310	0.0310	0.0290	0.0310	0.0310	2,613,712
17 May 2022	0.0290	0.0310	0.0290	0.0310	0.0310	2,017,992
16 May 2022	0.0280	0.0290	0.0280	0.0285	0.0285	704,429
13 May 2022	0.0270	0.0270	0.0260	0.0270	0.0270	2,778,466
12 May 2022	0.0290	0.0290	0.0280	0.0280	0.0280	1,203,376
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6406-0.0098(-1.51%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD30,166.75-763.18(-2.47%)

News that makes you smarter and richer... For free.

Thomson Resources Ltd (TMZ.AX)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6406
-0.0098(-1.51%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
30,166.75
-763.18(-2.47%)