Australia markets open in 6 hours 58 minutes

Tesoro Gold Ltd (TSO.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0420+0.0010 (+2.44%)
At close: 03:46PM AEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20240.04300.04300.04200.04200.0420240,297
10 May 20240.04100.04100.04100.04100.041056,400
09 May 20240.04200.04200.04200.04200.04204,112
08 May 20240.04000.04200.04000.04200.0420108,799
07 May 20240.04200.04200.04000.04000.0400157,671
06 May 20240.04000.04200.04000.04200.0420367,386
03 May 20240.03800.03900.03800.03900.0390114,890
02 May 20240.04000.04000.03900.04000.0400220,462
01 May 20240.03900.03900.03700.03800.038081,379
30 Apr 20240.03700.04200.03700.03900.03901,012,146
29 Apr 20240.03800.03800.03600.03800.0380178,934
26 Apr 20240.03700.03800.03700.03700.0370203,392
24 Apr 20240.03700.03700.03500.03600.0360172,163
23 Apr 20240.03600.03700.03300.03600.0360831,091
22 Apr 20240.03400.04000.03400.03700.0370871,724
19 Apr 20240.02900.03400.02900.03400.0340576,114
18 Apr 20240.02900.02900.02800.02900.0290171,296
17 Apr 2024------
16 Apr 20240.03000.03000.03000.03000.030057,200
15 Apr 20240.03000.03200.03000.03200.032073,539
12 Apr 20240.03100.03100.02800.03000.0300929,998
11 Apr 20240.02900.03100.02900.03100.031092,852
10 Apr 20240.02700.03000.02700.03000.0300399,038
09 Apr 20240.02700.02700.02700.02700.027075,222
08 Apr 20240.02700.02800.02700.02800.028032,342
05 Apr 20240.02800.02800.02600.02800.0280315,745
04 Apr 20240.02800.02800.02700.02800.0280260,351
03 Apr 20240.02800.02800.02600.02800.0280368,665
02 Apr 20240.02800.02800.02600.02600.0260648,935
28 Mar 20240.03100.03100.02700.02800.0280797,472
27 Mar 20240.02900.03100.02900.03000.030099,178
26 Mar 20240.03200.03200.03000.03000.030033,330
25 Mar 20240.03200.03200.03100.03200.032081,543
22 Mar 20240.03000.03100.02900.02900.0290182,903
21 Mar 20240.02800.03000.02800.02800.0280390,799
20 Mar 20240.02700.02900.02700.02900.029064,382
19 Mar 20240.03000.03000.02700.02700.0270108,206
18 Mar 20240.03000.03000.03000.03000.030054,463
15 Mar 20240.03100.03200.03100.03100.031087,725
14 Mar 20240.03200.03500.03200.03500.0350150,161
13 Mar 20240.03100.03200.03100.03200.032019,525
12 Mar 20240.03100.03200.03000.03200.032071,764
11 Mar 20240.03000.03100.02800.03100.031056,252
08 Mar 20240.02900.03000.02800.03000.0300179,033
07 Mar 20240.02700.02900.02700.02900.0290169,383
06 Mar 20240.02600.02800.02600.02600.0260776,675
05 Mar 20240.02400.02500.02300.02500.025087,732
04 Mar 20240.02400.02600.02300.02500.0250357,993
01 Mar 20240.02400.02400.02300.02400.0240189,891
29 Feb 20240.02200.02300.02200.02300.0230149,302
28 Feb 20240.02200.02300.02200.02300.0230166,612
27 Feb 20240.02200.02300.02100.02300.0230320,560
26 Feb 20240.02300.02500.02200.02400.0240310,070
23 Feb 20240.02200.02300.02100.02300.0230150,408
22 Feb 20240.02300.02400.02200.02400.0240134,845
21 Feb 20240.02000.02400.02000.02400.0240825,368
20 Feb 20240.02100.02300.02100.02300.0230232,650
19 Feb 20240.02100.02300.02000.02300.0230607,543
16 Feb 20240.02200.02200.02000.02200.0220162,695
15 Feb 20240.02100.02300.02100.02200.0220264,199
14 Feb 20240.02100.02300.02100.02300.023071,607
13 Feb 2024------
12 Feb 20240.02400.02400.02200.02200.0220471,500
09 Feb 20240.02600.02600.02500.02500.025095,600
08 Feb 2024------
07 Feb 2024------
06 Feb 20240.02400.02600.02400.02600.026053,867
05 Feb 20240.02600.02600.02600.02600.0260100,000
02 Feb 2024------
01 Feb 20240.02300.02400.02300.02400.0240273,200
31 Jan 20240.02300.02300.02300.02300.0230172,620
30 Jan 2024------
29 Jan 20240.02300.02400.02300.02400.0240117,385
25 Jan 20240.02700.02700.02700.02700.027070,486
24 Jan 20240.02400.02400.02300.02300.0230122,106
23 Jan 20240.02500.02500.02500.02500.025088,773
22 Jan 20240.02500.02600.02500.02500.0250150,000
19 Jan 20240.02600.02800.02600.02800.028053
18 Jan 2024------
17 Jan 20240.02600.02800.02600.02800.0280264,623
16 Jan 20240.02600.02700.02500.02500.0250518,394
15 Jan 20240.02800.02800.02800.02800.028041,112
12 Jan 20240.02600.02700.02600.02700.02708,775
11 Jan 2024------
10 Jan 20240.02700.02800.02600.02800.0280101,379
09 Jan 2024------
08 Jan 20240.02700.02800.02500.02500.0250271,495
05 Jan 2024------
04 Jan 20240.02600.02900.02600.02700.0270135,129
03 Jan 20240.02800.02800.02800.02800.02803,336
02 Jan 20240.02800.02800.02800.02800.028080,728
29 Dec 20230.02700.02700.02700.02700.0270152,912
28 Dec 20230.02900.02900.02800.02800.0280353,681
27 Dec 20230.02800.02800.02800.02800.028013,800
22 Dec 20230.02500.02900.02500.02500.025081,126
21 Dec 20230.02300.02300.02300.02300.0230143,100
20 Dec 20230.02400.02400.02400.02400.024052,983
19 Dec 20230.02900.02900.02500.02500.0250392,473
18 Dec 20230.02900.03000.02900.02900.0290196,558
15 Dec 20230.03300.03300.02900.03100.0310399,075
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...