Tasmea Limited (ASX:TEA)
Australia · Delayed Price · Currency is AUD 4.600
-0.100 (-2.13%)
Dec 4, 2025, 3:44 PM AEST
Tasmea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.80 | 4.80 | 4.62 | 4.65 | - | -1.06% | 106,444 |
| Dec 3, 2025 | 4.70 | 4.76 | 4.62 | 4.70 | 4.70 | 0.64% | 542,066 |
| Dec 2, 2025 | 4.81 | 4.94 | 4.67 | 4.67 | 4.67 | -2.91% | 383,929 |
| Dec 1, 2025 | 4.85 | 4.98 | 4.77 | 4.81 | 4.81 | 0.42% | 535,539 |
| Nov 28, 2025 | 4.75 | 4.82 | 4.63 | 4.79 | 4.79 | 3.01% | 698,937 |
| Nov 27, 2025 | 4.76 | 4.80 | 4.63 | 4.65 | 4.65 | -1.48% | 758,279 |
| Nov 26, 2025 | 4.75 | 4.95 | 4.72 | 4.72 | 4.72 | 0.64% | 602,126 |
| Nov 25, 2025 | 4.65 | 4.79 | 4.65 | 4.69 | 4.69 | 3.08% | 746,486 |
| Nov 24, 2025 | 4.58 | 4.69 | 4.55 | 4.55 | 4.55 | 1.11% | 1,041,997 |
| Nov 21, 2025 | 4.62 | 4.68 | 4.49 | 4.50 | 4.50 | -2.17% | 2,756,551 |
| Nov 20, 2025 | 5.30 | 5.34 | 4.41 | 4.60 | 4.60 | -9.45% | 2,892,508 |
| Nov 18, 2025 | 5.27 | 5.27 | 5.01 | 5.08 | 5.08 | -3.79% | 708,502 |
| Nov 17, 2025 | 5.20 | 5.29 | 5.14 | 5.28 | 5.28 | 0.57% | 278,627 |
| Nov 14, 2025 | 5.13 | 5.27 | 5.07 | 5.25 | 5.25 | -0.19% | 475,754 |
| Nov 13, 2025 | 5.37 | 5.42 | 5.24 | 5.26 | 5.26 | -0.75% | 631,329 |
| Nov 12, 2025 | 5.24 | 5.33 | 5.18 | 5.30 | 5.30 | 1.34% | 232,300 |
| Nov 11, 2025 | 5.10 | 5.29 | 5.08 | 5.23 | 5.23 | 3.16% | 283,363 |
| Nov 10, 2025 | 4.97 | 5.10 | 4.86 | 5.07 | 5.07 | 4.54% | 455,573 |
| Nov 7, 2025 | 4.98 | 5.07 | 4.84 | 4.85 | 4.85 | -3.58% | 354,703 |
| Nov 6, 2025 | 5.04 | 5.09 | 4.93 | 5.03 | 5.03 | 0.60% | 127,254 |
| Nov 5, 2025 | 5.00 | 5.09 | 4.74 | 5.00 | 5.00 | -0.79% | 591,650 |
| Nov 4, 2025 | 5.04 | 5.07 | 4.93 | 5.04 | 5.04 | - | 170,795 |
| Nov 3, 2025 | 5.07 | 5.10 | 4.81 | 5.04 | 5.04 | -0.40% | 301,193 |
| Oct 31, 2025 | 5.00 | 5.08 | 4.93 | 5.06 | 5.06 | 2.02% | 219,440 |
| Oct 30, 2025 | 4.92 | 5.01 | 4.81 | 4.96 | 4.96 | 0.61% | 253,405 |
| Oct 29, 2025 | 5.00 | 5.14 | 4.93 | 4.93 | 4.93 | -1.40% | 253,845 |
| Oct 28, 2025 | 5.12 | 5.15 | 4.99 | 5.00 | 5.00 | -2.53% | 1,400,041 |
| Oct 27, 2025 | 5.00 | 5.15 | 4.94 | 5.13 | 5.13 | 3.43% | 514,726 |
| Oct 24, 2025 | 4.95 | 4.99 | 4.80 | 4.96 | 4.96 | -0.40% | 355,534 |
| Oct 23, 2025 | 4.85 | 5.00 | 4.80 | 4.98 | 4.98 | 3.11% | 524,973 |
| Oct 22, 2025 | 4.68 | 4.83 | 4.61 | 4.83 | 4.83 | 3.21% | 323,414 |
| Oct 21, 2025 | 4.70 | 4.78 | 4.68 | 4.68 | 4.68 | -0.21% | 206,495 |
| Oct 20, 2025 | 4.65 | 4.69 | 4.51 | 4.69 | 4.69 | 1.96% | 300,882 |
| Oct 17, 2025 | 4.79 | 4.88 | 4.40 | 4.60 | 4.60 | -2.13% | 725,627 |
| Oct 16, 2025 | 4.76 | 4.88 | 4.70 | 4.70 | 4.70 | -0.63% | 1,451,210 |
| Oct 15, 2025 | 4.73 | 4.76 | 4.72 | 4.73 | 4.73 | - | 327,175 |
| Oct 14, 2025 | 4.47 | 4.74 | 4.47 | 4.73 | 4.73 | 6.29% | 427,993 |
| Oct 13, 2025 | 4.62 | 4.63 | 4.45 | 4.45 | 4.45 | -5.32% | 546,419 |
| Oct 10, 2025 | 4.70 | 4.75 | 4.58 | 4.70 | 4.70 | -0.42% | 583,430 |
| Oct 9, 2025 | 4.75 | 4.77 | 4.62 | 4.72 | 4.72 | -0.63% | 420,584 |
| Oct 8, 2025 | 4.70 | 4.76 | 4.65 | 4.75 | 4.75 | 2.15% | 339,374 |
| Oct 7, 2025 | 4.75 | 4.88 | 4.64 | 4.65 | 4.65 | -1.69% | 328,659 |
| Oct 6, 2025 | 4.72 | 4.75 | 4.53 | 4.73 | 4.73 | 0.21% | 436,372 |
| Oct 3, 2025 | 4.70 | 4.73 | 4.54 | 4.72 | 4.72 | - | 615,227 |
| Oct 2, 2025 | 4.60 | 4.73 | 4.52 | 4.72 | 4.72 | 2.61% | 508,713 |
| Oct 1, 2025 | 4.50 | 4.60 | 4.47 | 4.60 | 4.60 | 1.55% | 210,872 |
| Sep 30, 2025 | 4.58 | 4.58 | 4.38 | 4.53 | 4.53 | -1.31% | 254,197 |
| Sep 29, 2025 | 4.52 | 4.60 | 4.51 | 4.59 | 4.53 | 1.10% | 213,822 |
| Sep 26, 2025 | 4.67 | 4.67 | 4.48 | 4.54 | 4.48 | -2.99% | 258,918 |
| Sep 25, 2025 | 4.79 | 4.79 | 4.61 | 4.68 | 4.62 | -1.68% | 372,680 |