Australia markets closed

Tesoro Gold Ltd (TSO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0340+0.0050 (+17.24%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.02900.03500.02900.03400.034011,291,945
18 Apr 20240.02900.03000.02850.02900.02901,733,793
17 Apr 20240.03100.03100.02900.02900.02904,957,567
16 Apr 20240.03100.03200.03000.03200.0320200,306
15 Apr 20240.03000.03250.03000.03200.0320822,697
12 Apr 20240.03200.03200.02800.03000.03003,160,376
11 Apr 20240.03000.03200.02900.03200.0320683,043
10 Apr 20240.02700.03000.02700.03000.03008,570,858
09 Apr 20240.02800.02800.02700.02700.0270577,296
08 Apr 20240.02800.02800.02700.02800.0280809,268
05 Apr 20240.02800.02800.02600.02800.0280614,974
04 Apr 20240.02800.02800.02700.02800.02801,241,870
03 Apr 20240.02700.02800.02600.02800.0280704,165
02 Apr 20240.02800.02800.02600.02600.02602,071,761
28 Mar 20240.03100.03100.02700.03000.03002,007,230
27 Mar 20240.03000.03100.02900.03100.0310422,812
26 Mar 20240.03200.03200.03000.03100.0310211,218
25 Mar 20240.03000.03300.03000.03200.0320396,803
22 Mar 20240.03000.03200.02900.03100.0310344,706
21 Mar 20240.02900.03000.02800.03000.0300707,142
20 Mar 20240.02900.03000.02800.03000.030050,266
19 Mar 20240.03000.03000.02700.02900.0290705,031
18 Mar 20240.03100.03100.03100.03100.031050,735
15 Mar 20240.03500.03500.03000.03000.0300596,255
14 Mar 20240.03000.03500.02800.03500.03501,339,258
13 Mar 20240.03100.03200.03100.03200.0320202,836
12 Mar 20240.03000.03200.03000.03200.03201,044,251
11 Mar 20240.02800.03100.02800.03100.0310953,023
08 Mar 20240.02800.03000.02800.03000.03001,638,826
07 Mar 20240.02700.02900.02700.02900.02901,400,386
06 Mar 20240.02500.02800.02500.02500.02501,703,499
05 Mar 20240.02400.02500.02400.02500.0250700,338
04 Mar 20240.02400.02600.02300.02500.0250898,927
01 Mar 20240.02300.02500.02300.02400.0240586,898
29 Feb 20240.02200.02300.02200.02300.023010,992
28 Feb 20240.02200.02300.02200.02300.0230313,976
27 Feb 20240.02200.02300.02200.02300.0230398,790
26 Feb 20240.02300.02400.02200.02400.0240674,747
23 Feb 20240.02200.02300.02100.02100.021025,444
22 Feb 20240.02100.02400.02100.02400.0240499,548
21 Feb 20240.02100.02400.01900.02300.02302,294,780
20 Feb 20240.02100.02300.02100.02150.0215385,292
19 Feb 20240.02200.02300.02000.02300.02301,147,538
16 Feb 20240.02200.02200.02000.02100.0210509,567
15 Feb 20240.02100.02300.02100.02200.02202,088,015
14 Feb 20240.02100.02300.02100.02300.0230528,949
13 Feb 20240.02200.02300.02200.02300.0230219,087
12 Feb 20240.02500.02500.02200.02200.02201,815,686
09 Feb 20240.02900.02900.02500.02500.0250541,116
08 Feb 20240.02600.02800.02600.02800.0280181,067
07 Feb 20240.02900.02900.02600.02600.0260193,954
06 Feb 20240.02800.02900.02500.02600.0260408,088
05 Feb 20240.02400.02900.02400.02700.0270426,472
02 Feb 20240.02400.02500.02300.02400.02401,145,500
01 Feb 20240.02300.02300.02300.02300.0230838,362
31 Jan 20240.02400.02500.02300.02300.0230801,520
30 Jan 20240.02600.02600.02500.02500.0250314,781
29 Jan 20240.02300.02600.02300.02600.0260694,728
25 Jan 20240.02500.02600.02400.02400.0240296,991
24 Jan 20240.02500.02500.02500.02500.0250550,233
23 Jan 20240.02500.02500.02500.02500.0250220,000
22 Jan 20240.02700.02700.02500.02500.02501,242,350
19 Jan 20240.02700.02800.02600.02800.028054,930
18 Jan 20240.02700.02900.02600.02600.02601,142,302
17 Jan 20240.02600.02800.02600.02800.0280292,465
16 Jan 20240.02700.02700.02500.02500.0250860,336
15 Jan 20240.02800.02800.02800.02800.0280582,081
12 Jan 20240.02600.02800.02600.02800.0280200,601
11 Jan 20240.02600.02800.02600.02800.0280225,928
10 Jan 20240.02600.02900.02600.02900.0290419,862
09 Jan 20240.02600.02600.02600.02600.0260-
08 Jan 20240.02700.02700.02600.02600.0260396,170
05 Jan 20240.02900.02900.02700.02700.0270106,832
04 Jan 20240.02500.03000.02500.02900.0290623,781
03 Jan 20240.02800.02900.02500.02500.0250621,648
02 Jan 20240.02750.02900.02750.02900.0290757,338
29 Dec 20230.02700.02900.02700.02900.0290331,069
28 Dec 20230.03100.03100.02700.02700.02701,411,707
27 Dec 20230.02600.03200.02600.03200.0320252,811
22 Dec 20230.02700.02900.02500.02500.025064,545
21 Dec 20230.02500.02700.02300.02700.0270248,912
20 Dec 20230.02600.02800.02400.02700.0270488,522
19 Dec 20230.02900.02900.02400.02600.02601,257,594
18 Dec 20230.03300.03300.02900.02900.02901,130,731
15 Dec 20230.03200.03300.02900.03100.03103,311,674
14 Dec 20230.02700.03200.02700.02900.02902,259,129
13 Dec 20230.02800.02800.02800.02800.02807,265
12 Dec 20230.02700.02900.02700.02900.0290519,835
11 Dec 20230.02800.03000.02800.03000.03001,558,760
08 Dec 20230.02900.03100.02900.03000.03003,047,601
07 Dec 20230.02800.02900.02600.02600.0260574,188
06 Dec 20230.02800.02800.02300.02600.02601,256,120
05 Dec 20230.02700.02900.02700.02800.02801,201,333
04 Dec 20230.02500.03000.02500.02700.02703,412,017
01 Dec 20230.02100.02500.02100.02500.02501,124,032
30 Nov 20230.02300.02400.02000.02000.0200756,720
29 Nov 20230.02400.02500.02100.02100.02101,541,090
28 Nov 20230.02100.02500.02100.02400.02403,024,113
27 Nov 20230.02000.02100.01900.01900.01901,306,796
24 Nov 20230.02000.02100.01900.01900.0190594,313
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...