Australia markets closed

Tesserent Limited (TNT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1400+0.0050 (+3.70%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.13500.14000.13500.14000.1400557,093
19 May 20220.13500.14000.13500.13500.1350197,402
18 May 20220.14000.14000.13750.14000.14001,372,598
17 May 20220.13500.14500.13500.13500.13501,465,088
16 May 20220.13500.14000.13000.13000.13002,372,214
13 May 20220.13000.13500.13000.13500.13504,058,739
12 May 20220.14000.14000.13000.13000.13003,785,244
11 May 20220.14000.14000.13500.14000.14001,621,881
10 May 20220.14000.14500.13000.14000.14003,163,420
09 May 20220.15000.15000.14000.14000.14001,840,167
06 May 20220.15500.15500.14500.15500.15503,449,294
05 May 20220.15500.15500.15500.15500.15501,319,544
04 May 20220.16000.16250.15500.15500.15503,465,530
03 May 20220.16500.16750.16000.16000.16001,758,289
02 May 20220.16000.16500.16000.16000.16002,188,852
29 Apr 20220.16500.17000.16000.16500.16503,019,253
28 Apr 20220.18500.18500.16000.17000.17006,884,505
27 Apr 20220.17500.19000.17000.18000.18004,355,016
26 Apr 20220.19500.19500.17500.17500.17505,195,985
22 Apr 20220.18000.19500.17500.19500.19507,735,162
21 Apr 20220.17000.18500.17000.18000.18004,458,385
20 Apr 20220.17000.17500.17000.17000.17001,466,592
19 Apr 20220.17000.17000.16500.17000.17001,380,071
14 Apr 20220.16500.17000.16500.17000.17001,678,923
13 Apr 20220.16500.17000.16500.16500.1650895,122
12 Apr 20220.16500.17000.16000.16500.16501,246,578
11 Apr 20220.16500.17000.16500.17000.1700772,104
08 Apr 20220.16500.17000.16000.16500.16501,466,233
07 Apr 20220.17500.17500.16500.16500.16501,313,903
06 Apr 20220.17000.17500.16500.17500.1750850,207
05 Apr 20220.17000.17500.17000.17000.17001,611,792
04 Apr 20220.17000.17500.17000.17000.1700646,646
01 Apr 20220.17000.17500.16500.17000.17001,782,143
31 Mar 20220.17000.17000.16500.16500.16502,186,435
30 Mar 20220.17500.18000.16750.17000.17006,722,707
29 Mar 20220.16000.16500.15500.16000.16001,878,217
28 Mar 20220.16000.16000.15500.15500.1550619,827
25 Mar 20220.16000.17000.15500.15500.15504,906,918
24 Mar 20220.16000.16500.15500.15500.1550291,432
23 Mar 20220.16000.16250.15500.16000.1600689,343
22 Mar 20220.16500.16500.16000.16000.1600711,234
21 Mar 20220.16000.16500.16000.16000.1600949,550
18 Mar 20220.16000.16500.15500.15500.15501,060,987
17 Mar 20220.16000.16500.15500.15500.15501,710,785
16 Mar 20220.15500.16000.15000.15000.1500773,366
15 Mar 20220.15500.15500.15000.15000.1500665,276
14 Mar 20220.15500.16000.15000.15000.15001,145,097
11 Mar 20220.15500.15500.15000.15000.15002,120,446
10 Mar 20220.16000.17000.15500.15500.15502,164,187
09 Mar 20220.16000.16500.15500.15500.15501,337,369
08 Mar 20220.15000.16000.14500.16000.16002,592,419
07 Mar 20220.16000.16000.14500.14500.14505,679,694
04 Mar 20220.16500.17000.15500.16000.16003,489,537
03 Mar 20220.17500.17500.16500.16500.16501,813,136
02 Mar 20220.18000.18500.17000.17000.17004,645,225
01 Mar 20220.18000.19000.17500.18500.18507,842,893
28 Feb 20220.16000.17500.16000.17500.17505,583,185
25 Feb 20220.14000.16000.14000.15000.15003,607,898
24 Feb 20220.14000.14500.13000.13000.13003,612,221
23 Feb 20220.14000.14500.13750.14000.1400967,004
22 Feb 20220.15000.15000.14000.14500.14501,850,552
21 Feb 20220.14500.15000.14000.15000.15001,956,921
18 Feb 20220.15000.15250.14500.14500.14503,112,436
17 Feb 20220.15500.15500.15000.15000.15002,283,021
16 Feb 20220.16000.16000.15500.15500.1550813,257
15 Feb 20220.15500.16000.15500.16000.1600330,903
14 Feb 20220.16000.16000.15500.15500.1550865,006
11 Feb 20220.16500.16500.16000.16000.1600308,887
10 Feb 20220.16000.16500.16000.16000.1600648,112
09 Feb 20220.15500.16500.15500.16500.16501,187,582
08 Feb 20220.16000.16250.15500.15500.1550777,460
07 Feb 20220.16000.16000.15500.15500.1550863,496
04 Feb 20220.15500.16500.15500.16000.1600707,580
03 Feb 20220.17000.17000.15500.16000.16003,897,763
02 Feb 20220.16500.17500.16000.16500.16504,109,138
01 Feb 20220.16500.17500.16000.16500.16502,645,743
31 Jan 20220.17000.17000.16250.16500.16501,492,492
28 Jan 20220.15000.17000.15000.16500.16502,298,769
27 Jan 20220.16000.16500.15000.15000.15003,168,698
25 Jan 20220.16000.17000.15750.16000.16002,753,153
24 Jan 20220.16500.17000.16000.16000.16003,012,931
21 Jan 20220.17500.17500.16500.16500.16502,177,535
20 Jan 20220.17000.18000.17000.17000.17001,179,655
19 Jan 20220.17500.17500.17000.17000.17001,216,220
18 Jan 20220.18500.18500.17500.17500.17501,812,359
17 Jan 20220.17500.19000.17000.18000.18005,295,722
14 Jan 20220.17000.17500.16500.17500.17501,413,084
13 Jan 20220.16500.17500.16500.17000.17001,760,036
12 Jan 20220.17000.17000.16500.16500.1650306,832
11 Jan 20220.17000.17500.16500.17000.1700859,159
10 Jan 20220.17000.17500.16500.17500.1750903,502
07 Jan 20220.17000.17500.17000.17000.1700322,710
06 Jan 20220.17500.17500.17000.17000.17001,914,545
05 Jan 20220.17500.17500.17000.17500.1750458,633
04 Jan 20220.17000.18000.17000.17500.17501,426,113
31 Dec 20210.17000.17000.16500.17000.170094,636
30 Dec 20210.16500.17000.16500.16500.1650125,092
29 Dec 20210.17500.17500.16500.16500.16501,328,629
24 Dec 20210.17000.18000.16750.17000.17001,551,127
23 Dec 20210.16500.16750.16250.16500.16501,019,488
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...