Tasman Resources Ltd (ASX:TAS)
Australia · Delayed Price · Currency is AUD 0.0270
+0.0010 (3.85%)
Oct 23, 2026, 3:52 PM AEDT
Tasman Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 712,816 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 29,110 |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 676,823 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.85% | 6,375 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 85 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 723,850 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,214,586 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,722,450 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 801,032 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,864,636 |
| Oct 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 14.81% | 6,356,296 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 4,038,490 |
| Oct 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 1,069,378 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 771,032 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 1,191,069 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 863,686 |
| Oct 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 193,066 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 248,329 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 881,643 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 894,352 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 91,483 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | 626,783 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 390,064 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 402,694 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 256,122 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 717,752 |
| Sep 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 403,300 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.11% | 1,003,709 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,764,210 |
| Sep 14, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.62% | 2,926,500 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 1,799,059 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 1,870,670 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,179,328 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.90% | 1,189,814 |
| Sep 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 742,850 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 81,445 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 406,911 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.54% | 277,578 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.52% | 34,577 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,610 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 405,903 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.54% | 98,662 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 1.56% | 1,408,577 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 47,900 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,110 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 26,279 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 217,073 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 98,727 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 330,116 |
| Aug 14, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 241,693 |