Tesoro Gold Ltd (TSO.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0290

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.0290	0.0300	0.0285	0.0290	0.0290	1,733,793
17 Apr 2024	0.0310	0.0310	0.0290	0.0290	0.0290	4,957,567
16 Apr 2024	0.0310	0.0320	0.0300	0.0320	0.0320	200,306
15 Apr 2024	0.0300	0.0325	0.0300	0.0320	0.0320	822,697
12 Apr 2024	0.0320	0.0320	0.0280	0.0300	0.0300	3,160,376
11 Apr 2024	0.0300	0.0320	0.0290	0.0320	0.0320	683,043
10 Apr 2024	0.0270	0.0300	0.0270	0.0300	0.0300	8,570,858
09 Apr 2024	0.0280	0.0280	0.0270	0.0270	0.0270	577,296
08 Apr 2024	0.0280	0.0280	0.0270	0.0280	0.0280	809,268
05 Apr 2024	0.0280	0.0280	0.0260	0.0280	0.0280	614,974
04 Apr 2024	0.0280	0.0280	0.0270	0.0280	0.0280	1,241,870
03 Apr 2024	0.0270	0.0280	0.0260	0.0280	0.0280	704,165
02 Apr 2024	0.0280	0.0280	0.0260	0.0260	0.0260	2,071,761
28 Mar 2024	0.0310	0.0310	0.0270	0.0300	0.0300	2,007,230
27 Mar 2024	0.0300	0.0310	0.0290	0.0310	0.0310	422,812
26 Mar 2024	0.0320	0.0320	0.0300	0.0310	0.0310	211,218
25 Mar 2024	0.0300	0.0330	0.0300	0.0320	0.0320	396,803
22 Mar 2024	0.0300	0.0320	0.0290	0.0310	0.0310	344,706
21 Mar 2024	0.0290	0.0300	0.0280	0.0300	0.0300	707,142
20 Mar 2024	0.0290	0.0300	0.0280	0.0300	0.0300	50,266
19 Mar 2024	0.0300	0.0300	0.0270	0.0290	0.0290	705,031
18 Mar 2024	0.0310	0.0310	0.0310	0.0310	0.0310	50,735
15 Mar 2024	0.0350	0.0350	0.0300	0.0300	0.0300	596,255
14 Mar 2024	0.0300	0.0350	0.0280	0.0350	0.0350	1,339,258
13 Mar 2024	0.0310	0.0320	0.0310	0.0320	0.0320	202,836
12 Mar 2024	0.0300	0.0320	0.0300	0.0320	0.0320	1,044,251
11 Mar 2024	0.0280	0.0310	0.0280	0.0310	0.0310	953,023
08 Mar 2024	0.0280	0.0300	0.0280	0.0300	0.0300	1,638,826
07 Mar 2024	0.0270	0.0290	0.0270	0.0290	0.0290	1,400,386
06 Mar 2024	0.0250	0.0280	0.0250	0.0250	0.0250	1,703,499
05 Mar 2024	0.0240	0.0250	0.0240	0.0250	0.0250	700,338
04 Mar 2024	0.0240	0.0260	0.0230	0.0250	0.0250	898,927
01 Mar 2024	0.0230	0.0250	0.0230	0.0240	0.0240	586,898
29 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	10,992
28 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	313,976
27 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	398,790
26 Feb 2024	0.0230	0.0240	0.0220	0.0240	0.0240	674,747
23 Feb 2024	0.0220	0.0230	0.0210	0.0210	0.0210	25,444
22 Feb 2024	0.0210	0.0240	0.0210	0.0240	0.0240	499,548
21 Feb 2024	0.0210	0.0240	0.0190	0.0230	0.0230	2,294,780
20 Feb 2024	0.0210	0.0230	0.0210	0.0215	0.0215	385,292
19 Feb 2024	0.0220	0.0230	0.0200	0.0230	0.0230	1,147,538
16 Feb 2024	0.0220	0.0220	0.0200	0.0210	0.0210	509,567
15 Feb 2024	0.0210	0.0230	0.0210	0.0220	0.0220	2,088,015
14 Feb 2024	0.0210	0.0230	0.0210	0.0230	0.0230	528,949
13 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	219,087
12 Feb 2024	0.0250	0.0250	0.0220	0.0220	0.0220	1,815,686
09 Feb 2024	0.0290	0.0290	0.0250	0.0250	0.0250	541,116
08 Feb 2024	0.0260	0.0280	0.0260	0.0280	0.0280	181,067
07 Feb 2024	0.0290	0.0290	0.0260	0.0260	0.0260	193,954
06 Feb 2024	0.0280	0.0290	0.0250	0.0260	0.0260	408,088
05 Feb 2024	0.0240	0.0290	0.0240	0.0270	0.0270	426,472
02 Feb 2024	0.0240	0.0250	0.0230	0.0240	0.0240	1,145,500
01 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	838,362
31 Jan 2024	0.0240	0.0250	0.0230	0.0230	0.0230	801,520
30 Jan 2024	0.0260	0.0260	0.0250	0.0250	0.0250	314,781
29 Jan 2024	0.0230	0.0260	0.0230	0.0260	0.0260	694,728
25 Jan 2024	0.0250	0.0260	0.0240	0.0240	0.0240	296,991
24 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	550,233
23 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	220,000
22 Jan 2024	0.0270	0.0270	0.0250	0.0250	0.0250	1,242,350
19 Jan 2024	0.0270	0.0280	0.0260	0.0280	0.0280	54,930
18 Jan 2024	0.0270	0.0290	0.0260	0.0260	0.0260	1,142,302
17 Jan 2024	0.0260	0.0280	0.0260	0.0280	0.0280	292,465
16 Jan 2024	0.0270	0.0270	0.0250	0.0250	0.0250	860,336
15 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	582,081
12 Jan 2024	0.0260	0.0280	0.0260	0.0280	0.0280	200,601
11 Jan 2024	0.0260	0.0280	0.0260	0.0280	0.0280	225,928
10 Jan 2024	0.0260	0.0290	0.0260	0.0290	0.0290	419,862
09 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
08 Jan 2024	0.0270	0.0270	0.0260	0.0260	0.0260	396,170
05 Jan 2024	0.0290	0.0290	0.0270	0.0270	0.0270	106,832
04 Jan 2024	0.0250	0.0300	0.0250	0.0290	0.0290	623,781
03 Jan 2024	0.0280	0.0290	0.0250	0.0250	0.0250	621,648
02 Jan 2024	0.0275	0.0290	0.0275	0.0290	0.0290	757,338
29 Dec 2023	0.0270	0.0290	0.0270	0.0290	0.0290	331,069
28 Dec 2023	0.0310	0.0310	0.0270	0.0270	0.0270	1,411,707
27 Dec 2023	0.0260	0.0320	0.0260	0.0320	0.0320	252,811
22 Dec 2023	0.0270	0.0290	0.0250	0.0250	0.0250	64,545
21 Dec 2023	0.0250	0.0270	0.0230	0.0270	0.0270	248,912
20 Dec 2023	0.0260	0.0280	0.0240	0.0270	0.0270	488,522
19 Dec 2023	0.0290	0.0290	0.0240	0.0260	0.0260	1,257,594
18 Dec 2023	0.0330	0.0330	0.0290	0.0290	0.0290	1,130,731
15 Dec 2023	0.0320	0.0330	0.0290	0.0310	0.0310	3,311,674
14 Dec 2023	0.0270	0.0320	0.0270	0.0290	0.0290	2,259,129
13 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	7,265
12 Dec 2023	0.0270	0.0290	0.0270	0.0290	0.0290	519,835
11 Dec 2023	0.0280	0.0300	0.0280	0.0300	0.0300	1,558,760
08 Dec 2023	0.0290	0.0310	0.0290	0.0300	0.0300	3,047,601
07 Dec 2023	0.0280	0.0290	0.0260	0.0260	0.0260	574,188
06 Dec 2023	0.0280	0.0280	0.0230	0.0260	0.0260	1,256,120
05 Dec 2023	0.0270	0.0290	0.0270	0.0280	0.0280	1,201,333
04 Dec 2023	0.0250	0.0300	0.0250	0.0270	0.0270	3,412,017
01 Dec 2023	0.0210	0.0250	0.0210	0.0250	0.0250	1,124,032
30 Nov 2023	0.0230	0.0240	0.0200	0.0200	0.0200	756,720
29 Nov 2023	0.0240	0.0250	0.0210	0.0210	0.0210	1,541,090
28 Nov 2023	0.0210	0.0250	0.0210	0.0240	0.0240	3,024,113
27 Nov 2023	0.0200	0.0210	0.0190	0.0190	0.0190	1,306,796
24 Nov 2023	0.0200	0.0210	0.0190	0.0190	0.0190	594,313
23 Nov 2023	0.0190	0.0200	0.0190	0.0190	0.0190	985,687
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6423-0.0003(-0.04%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.57-0.16(-0.19%)

GOLD2,394.70-3.30(-0.14%)

Bitcoin AUD99,024.94+3,390.17(+3.54%)

Tesoro Gold Ltd (TSO.AX)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6423
-0.0003(-0.04%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.57
-0.16(-0.19%)

GOLD
2,394.70
-3.30(-0.14%)

Bitcoin AUD
99,024.94
+3,390.17(+3.54%)