Tasmea Limited (ASX:TEA)
Australia · Delayed Price · Currency is AUD 4.600
-0.100 (-2.13%)
Oct 17, 2025, 4:10 PM AEST
Tasmea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.07% | 436,372 |
| Oct 5, 2025 | 4.72 | 4.75 | 4.68 | 4.68 | 4.68 | -0.85% | 30,814 |
| Oct 3, 2025 | 4.70 | 4.72 | 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 |
| Sep 24, 2025 | 4.70 | 4.79 | 4.63 | 4.76 | 4.70 | -0.42% | 359,346 |
| Sep 23, 2025 | 4.75 | 4.79 | 4.66 | 4.78 | 4.72 | 1.27% | 255,179 |
| Sep 22, 2025 | 4.77 | 4.79 | 4.61 | 4.72 | 4.66 | -0.63% | 288,408 |
| Sep 19, 2025 | 4.71 | 4.78 | 4.67 | 4.75 | 4.69 | 1.28% | 316,498 |
| Sep 18, 2025 | 4.73 | 4.82 | 4.67 | 4.69 | 4.63 | -0.85% | 357,743 |
| Sep 17, 2025 | 4.81 | 4.85 | 4.71 | 4.73 | 4.67 | -2.47% | 390,666 |
| Sep 16, 2025 | 4.77 | 4.86 | 4.66 | 4.85 | 4.79 | 2.32% | 584,327 |
| Sep 15, 2025 | 4.62 | 4.75 | 4.57 | 4.74 | 4.68 | 3.27% | 543,703 |
| Sep 12, 2025 | 4.58 | 4.67 | 4.53 | 4.59 | 4.53 | 0.88% | 506,405 |
| Sep 11, 2025 | 4.50 | 4.58 | 4.44 | 4.55 | 4.49 | 3.17% | 562,655 |
| Sep 10, 2025 | 4.50 | 4.59 | 4.34 | 4.41 | 4.35 | 1.38% | 633,012 |
| Sep 9, 2025 | 4.71 | 4.88 | 4.31 | 4.35 | 4.29 | -6.85% | 1,204,591 |
| Sep 8, 2025 | 4.47 | 4.68 | 4.40 | 4.67 | 4.61 | 4.71% | 884,394 |
| Sep 5, 2025 | 4.47 | 4.60 | 4.46 | 4.46 | 4.40 | 0.68% | 113,926 |
| Sep 4, 2025 | 4.35 | 4.58 | 4.33 | 4.43 | 4.37 | 2.78% | 544,757 |
| Sep 3, 2025 | 4.15 | 4.34 | 3.98 | 4.31 | 4.25 | 5.12% | 933,073 |
| Sep 2, 2025 | 4.19 | 4.19 | 4.05 | 4.10 | 4.05 | - | 287,628 |
| Sep 1, 2025 | 4.10 | 4.22 | 4.05 | 4.10 | 4.05 | 0.99% | 184,356 |
| Aug 29, 2025 | 4.01 | 4.12 | 4.01 | 4.06 | 4.01 | 1.75% | 204,688 |
| Aug 28, 2025 | 4.10 | 4.20 | 3.95 | 3.99 | 3.94 | -2.68% | 347,419 |
| Aug 27, 2025 | 4.20 | 4.30 | 4.06 | 4.10 | 4.05 | -0.97% | 362,202 |
| Aug 26, 2025 | 4.36 | 4.48 | 4.08 | 4.14 | 4.09 | -4.61% | 533,378 |
| Aug 25, 2025 | 4.30 | 4.60 | 4.28 | 4.34 | 4.28 | 2.36% | 793,838 |
| Aug 22, 2025 | 4.21 | 4.28 | 4.14 | 4.24 | 4.18 | 0.71% | 181,693 |
| Aug 21, 2025 | 4.09 | 4.22 | 4.05 | 4.21 | 4.15 | 3.44% | 247,510 |
| Aug 20, 2025 | 4.10 | 4.16 | 4.06 | 4.07 | 4.02 | -1.21% | 226,500 |
| Aug 19, 2025 | 4.18 | 4.18 | 4.04 | 4.12 | 4.07 | -0.72% | 475,125 |
| Aug 18, 2025 | 4.24 | 4.30 | 4.14 | 4.15 | 4.10 | -1.43% | 374,861 |
| Aug 15, 2025 | 4.30 | 4.32 | 4.16 | 4.21 | 4.15 | -1.41% | 377,725 |
| Aug 14, 2025 | 4.21 | 4.28 | 4.15 | 4.27 | 4.21 | 1.67% | 429,520 |
| Aug 13, 2025 | 4.23 | 4.28 | 4.15 | 4.20 | 4.15 | -0.24% | 340,495 |
| Aug 12, 2025 | 4.15 | 4.28 | 4.10 | 4.21 | 4.15 | 2.68% | 663,338 |