Australia markets closed

Tesserent Limited (TNT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2200-0.0050 (-2.22%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 20210.22500.22700.22000.22000.22002,390,447
27 Oct 20210.22500.23000.22500.22500.2250413,381
26 Oct 20210.22500.23000.22000.22500.22501,984,341
25 Oct 20210.23000.23000.22000.22000.22001,955,204
22 Oct 20210.22500.23000.22500.22500.22501,072,014
21 Oct 20210.23000.23000.22500.22500.22501,351,804
20 Oct 20210.23000.23500.22750.23000.23001,171,617
19 Oct 20210.23000.23500.22500.23500.23502,022,944
18 Oct 20210.24000.24500.23000.23000.23002,144,697
15 Oct 20210.24000.24500.23500.24000.24001,096,686
14 Oct 20210.23000.24000.23000.24000.24001,159,852
13 Oct 20210.22500.23500.22250.23500.23504,317,880
12 Oct 20210.23500.23500.22500.22500.22501,369,725
11 Oct 20210.24000.24500.23500.23500.23502,367,312
08 Oct 20210.22500.24500.22500.23500.23506,904,519
07 Oct 20210.22000.22500.22000.22000.2200489,653
06 Oct 20210.21500.22500.21500.22000.22002,502,311
05 Oct 20210.21500.22000.21500.21500.21501,797,436
04 Oct 20210.22000.22500.21500.21500.21502,699,575
01 Oct 20210.22500.23000.22000.22000.22002,000,336
30 Sept 20210.21500.23500.21500.23000.23005,045,607
29 Sept 20210.22000.22500.21500.21500.21504,959,911
28 Sept 20210.22000.22500.21500.22000.22006,355,440
27 Sept 20210.23500.23500.23500.23500.2350-
24 Sept 20210.23500.23500.23500.23500.2350-
23 Sept 20210.23500.24000.23500.23500.2350810,528
22 Sept 20210.22500.23000.22500.23000.23001,752,331
21 Sept 20210.22500.23500.22000.23500.23501,687,021
20 Sept 20210.24000.24000.23000.23000.23001,138,526
17 Sept 20210.24500.25000.24000.24000.24001,772,774
16 Sept 20210.25000.25500.24000.24500.24502,332,325
15 Sept 20210.24500.25500.23500.25000.25003,062,867
14 Sept 20210.22500.25500.22000.24500.24509,720,467
13 Sept 20210.22000.22000.21000.21500.21504,134,107
10 Sept 20210.22500.22500.21500.22000.22004,626,037
09 Sept 20210.23000.23000.22000.22000.22004,342,553
08 Sept 20210.23500.23750.23000.23000.23001,599,760
07 Sept 20210.23000.24000.23000.23500.23501,225,669
06 Sept 20210.23500.23750.23000.23000.23002,375,213
03 Sept 20210.24500.24500.23500.24000.24003,422,784
02 Sept 20210.23500.25000.23500.24500.24502,902,307
01 Sept 20210.24000.24000.23000.23500.23505,298,807
31 Aug 20210.27000.27000.23750.24000.240014,858,119
30 Aug 20210.27000.28000.26500.26500.26506,007,108
27 Aug 20210.26500.27000.26500.27000.27001,025,020
26 Aug 20210.27000.27000.26500.26500.2650791,416
25 Aug 20210.26500.27500.26500.27000.27001,668,988
24 Aug 20210.26500.27000.26500.26500.2650764,095
23 Aug 20210.26500.27500.26000.26500.26503,513,873
20 Aug 20210.27500.28500.26500.26500.26503,739,909
19 Aug 20210.27500.28500.27000.27000.27003,396,865
18 Aug 20210.26500.27500.26500.27000.27001,199,137
17 Aug 20210.27500.28000.26500.26500.26501,870,289
16 Aug 20210.29000.29000.27500.27500.27502,939,673
13 Aug 20210.27000.29500.27000.29000.29005,936,809
12 Aug 20210.27000.27000.26500.26500.2650875,202
11 Aug 20210.26500.27500.26500.27000.27003,730,756
10 Aug 20210.27000.27500.26000.26000.26005,226,648
09 Aug 20210.28500.28500.26500.27000.27009,115,913
06 Aug 20210.29000.29000.28500.28500.2850704,587
05 Aug 20210.30000.30000.28500.28500.28502,996,326
04 Aug 20210.29000.30250.29000.30000.30001,883,524
03 Aug 20210.29000.29500.28500.28500.28501,995,864
02 Aug 20210.30000.30000.28500.29000.29005,728,861
30 July 20210.31000.32000.30000.30000.30005,741,554
29 July 20210.30500.33000.29000.32000.320020,685,317
28 July 20210.27500.28000.27000.28000.28002,221,723
27 July 20210.27500.28500.27500.28000.28002,261,731
26 July 20210.28500.28500.27500.27500.27502,319,066
23 July 20210.29000.29000.28000.28500.28501,275,608
22 July 20210.29000.29000.28500.29000.29001,401,778
21 July 20210.28000.29000.28000.28500.28502,439,599
20 July 20210.27000.28500.27000.27500.27502,574,049
19 July 20210.28000.28500.27250.28500.28502,012,184
16 July 20210.29000.29000.27000.27500.27503,671,319
15 July 20210.30000.30500.28500.28500.28503,671,685
14 July 20210.29500.30750.29000.30000.30004,766,585
13 July 20210.29000.30000.28250.29500.29503,373,040
12 July 20210.30000.30500.28000.28000.28005,560,131
09 July 20210.27500.28500.26000.28000.28004,871,323
08 July 20210.26500.29000.26000.28000.28008,889,736
07 July 20210.25000.26500.25000.26000.26002,839,592
06 July 20210.24500.25000.24000.24500.24501,445,348
05 July 20210.25500.26000.24500.24500.24502,656,584
02 July 20210.25000.25500.24500.25000.2500820,511
01 July 20210.23500.25000.23500.25000.25003,656,173
30 June 20210.24000.24500.23500.23500.23502,250,949
29 June 20210.24500.25000.23500.24000.24003,361,128
28 June 20210.26000.26000.24500.24500.24501,520,722
25 June 20210.26500.26500.25000.25500.25503,186,966
24 June 20210.26000.27500.25500.26500.26504,242,457
23 June 20210.26000.26000.23500.26000.26008,305,982
22 June 20210.21500.26500.21500.26000.260022,324,594
21 June 20210.20500.21000.20000.20500.20503,218,449
18 June 20210.20500.20750.20000.20000.20002,980,393
17 June 20210.21500.21500.20500.20500.20504,520,237
16 June 20210.21500.21750.21000.21000.21004,614,946
15 June 20210.22000.22000.21500.21500.21502,965,914
11 June 20210.21500.22000.21500.22000.22001,985,453
10 June 20210.22500.22500.21500.21500.21504,721,607
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...