Australia markets closed

Tesoro Gold Ltd (TSO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02600.0000 (0.00%)
At close: 03:59PM AEST
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 20240.02700.02800.02600.02600.0260258,998
05 Sept 20240.02800.03000.02600.02600.02602,302,976
04 Sept 20240.02900.03000.02800.02800.0280383,828
03 Sept 20240.02900.03000.02900.02900.0290544,898
02 Sept 20240.03200.03200.02800.02900.0290920,316
30 Aug 20240.03000.03200.02900.03100.03101,161,348
29 Aug 20240.03100.03100.03000.03100.0310700,726
28 Aug 20240.03000.03200.03000.03000.03001,694,533
27 Aug 20240.02950.03000.02900.03000.0300972,000
26 Aug 20240.03000.03100.02800.02900.0290656,948
23 Aug 20240.03000.03100.02800.03100.03101,123,454
22 Aug 20240.03000.03000.02800.02800.0280265,330
21 Aug 20240.02800.03000.02800.02900.0290243,400
20 Aug 20240.02900.03000.02900.03000.03002,017,602
19 Aug 20240.02700.03000.02600.02800.02801,860,341
16 Aug 20240.03000.03000.02600.02600.02601,432,765
15 Aug 20240.02700.02900.02700.02700.027015,287
14 Aug 20240.03000.03000.02600.02800.0280620,259
13 Aug 20240.02800.03000.02800.02900.02901,191,906
12 Aug 20240.02800.02800.02600.02600.0260513,484
09 Aug 20240.02700.02700.02500.02600.0260941,133
08 Aug 20240.02700.02700.02500.02500.0250312,702
07 Aug 20240.02700.02700.02700.02700.027025,000
06 Aug 20240.02700.02800.02600.02700.0270546,123
05 Aug 20240.02800.02800.02400.02500.0250954,195
02 Aug 20240.02800.02800.02600.02750.0275808,127
01 Aug 20240.02600.02800.02600.02800.0280360,284
31 July 20240.02900.02900.02700.02700.02702,325,762
30 July 20240.02900.02900.02800.02800.0280188,283
29 July 20240.02800.03000.02800.02800.02801,242,381
26 July 20240.02800.03000.02800.02800.0280746,233
25 July 20240.02800.02800.02800.02800.02801,932,176
24 July 20240.02900.03000.02800.03000.03001,078,577
23 July 20240.03000.03000.02700.02800.02802,340,864
22 July 20240.03000.03100.02900.03000.0300161,634
19 July 20240.03100.03300.02900.02900.02903,810,224
18 July 20240.03400.03400.03100.03100.0310877,515
17 July 20240.03200.03200.03200.03200.0320-
16 July 20240.03200.03200.03200.03200.0320-
15 July 20240.03200.03400.03200.03200.0320523,036
12 July 20240.03300.03400.03200.03200.0320829,991
11 July 20240.03400.03400.03300.03300.0330906,854
10 July 20240.03300.03500.03300.03300.0330669,698
09 July 20240.03600.03600.03300.03300.0330430,255
08 July 20240.03000.03500.03000.03500.0350790,236
05 July 20240.03400.03400.03000.03000.03001,233,818
04 July 20240.03500.03500.03400.03400.0340251,779
03 July 20240.03800.03900.03500.03500.03501,436,822
02 July 20240.03100.03500.03000.03400.03403,081,191
01 July 20240.02850.02900.02800.02800.0280246,718
28 June 20240.02800.03000.02700.03000.03001,504,551
27 June 20240.02800.02800.02700.02700.0270196,504
26 June 20240.02900.03000.02800.02800.028076,312
25 June 20240.02900.03000.02800.02900.0290398,625
24 June 20240.03000.03000.02800.02800.0280485,212
21 June 20240.03100.03100.02900.02900.02901,358,276
20 June 20240.03200.03300.03000.03000.0300372,304
19 June 20240.03100.03200.03000.03200.0320972,266
18 June 20240.03200.03200.03000.03200.03201,329,401
17 June 20240.03300.03400.03200.03400.03401,085,639
14 June 20240.03800.03800.03300.03300.03301,954,064
13 June 20240.04000.04100.03800.04000.04001,767,088
12 June 20240.03600.03600.03500.03500.0350382,572
11 June 20240.04000.04000.04000.04000.0400563,605
07 June 20240.03700.04200.03700.03900.03901,172,273
06 June 20240.03700.03800.03700.03800.0380499,880
05 June 20240.03800.03900.03800.03800.03801,131,990
04 June 20240.03800.03800.03800.03800.0380390,778
03 June 20240.03800.03800.03600.03800.0380932,951
31 May 20240.03900.04000.03700.04000.0400395,962
30 May 20240.03800.03900.03800.03900.0390562,153
29 May 20240.03800.04000.03700.03900.0390626,166
28 May 20240.03900.03900.03800.03800.0380382,606
27 May 20240.04000.04000.03800.03900.0390193,647
24 May 20240.03700.04200.03600.04200.0420546,549
23 May 20240.04100.04200.03800.03800.0380554,135
22 May 20240.04300.04300.04000.04000.0400755,295
21 May 20240.04400.04500.04100.04300.04301,508,172
20 May 20240.04200.04400.04100.04400.04402,550,226
17 May 20240.04100.04200.04100.04200.0420317,422
16 May 20240.04000.04200.03950.04200.04203,299,440
15 May 20240.04000.04200.03900.03900.03901,210,104
14 May 20240.04300.04300.03700.04000.04002,658,828
13 May 20240.04400.04400.04200.04400.04401,093,275
10 May 20240.04100.04300.04100.04300.0430945,262
09 May 20240.04200.04400.04200.04200.0420461,928
08 May 20240.04000.04300.04000.04300.04301,151,693
07 May 20240.04200.04200.04000.04000.0400883,406
06 May 20240.03800.04300.03800.04300.04302,423,457
03 May 20240.03800.03900.03800.03800.03801,017,691
02 May 20240.03900.04000.03800.03900.03901,057,582
01 May 20240.03700.03900.03700.03900.0390573,920
30 Apr 20240.03900.04100.03700.03900.03905,227,494
29 Apr 20240.03800.03900.03700.03800.03802,197,897
26 Apr 20240.03700.03900.03600.03700.03701,609,119
24 Apr 20240.03700.03700.03500.03700.03701,359,549
23 Apr 20240.03700.03700.03300.03600.03602,359,062
22 Apr 20240.03400.04100.03400.03900.03907,143,738
19 Apr 20240.02900.03500.02900.03400.034011,291,945
18 Apr 20240.02900.03000.02850.02900.02901,733,793
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...