Tasmea Limited (ASX:TEA)
Australia · Delayed Price · Currency is AUD 3.980
-0.140 (-3.40%)
At close: Feb 5, 2026
Tasmea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.11 | 4.12 | 4.01 | 4.02 | - | -2.43% | 282,163 |
| Feb 4, 2026 | 4.22 | 4.27 | 4.09 | 4.12 | 4.12 | -2.37% | 540,141 |
| Feb 3, 2026 | 4.15 | 4.24 | 4.15 | 4.22 | 4.22 | 1.93% | 136,973 |
| Feb 2, 2026 | 4.15 | 4.16 | 4.09 | 4.14 | 4.14 | -0.96% | 259,615 |
| Jan 30, 2026 | 4.27 | 4.27 | 4.14 | 4.18 | 4.18 | -2.11% | 189,813 |
| Jan 29, 2026 | 4.35 | 4.40 | 4.26 | 4.27 | 4.27 | -0.93% | 227,935 |
| Jan 28, 2026 | 4.37 | 4.37 | 4.17 | 4.31 | 4.31 | 0.70% | 485,869 |
| Jan 27, 2026 | 4.40 | 4.44 | 4.22 | 4.28 | 4.28 | -2.73% | 1,119,339 |
| Jan 23, 2026 | 4.37 | 4.40 | 4.27 | 4.40 | 4.40 | 3.53% | 1,609,581 |
| Jan 22, 2026 | 4.43 | 4.44 | 4.22 | 4.25 | 4.25 | -0.23% | 531,907 |
| Jan 21, 2026 | 4.30 | 4.43 | 4.20 | 4.26 | 4.26 | 0.47% | 299,414 |
| Jan 20, 2026 | 4.41 | 4.41 | 4.22 | 4.24 | 4.24 | -4.07% | 516,797 |
| Jan 19, 2026 | 4.55 | 4.58 | 4.39 | 4.42 | 4.42 | -2.86% | 219,730 |
| Jan 16, 2026 | 4.66 | 4.75 | 4.53 | 4.55 | 4.55 | -0.22% | 240,131 |
| Jan 15, 2026 | 4.47 | 4.60 | 4.36 | 4.56 | 4.56 | 2.93% | 508,941 |
| Jan 14, 2026 | 4.45 | 4.52 | 4.38 | 4.43 | 4.43 | 0.45% | 409,833 |
| Jan 13, 2026 | 4.37 | 4.45 | 4.29 | 4.41 | 4.41 | 3.76% | 546,777 |
| Jan 12, 2026 | 4.29 | 4.40 | 4.17 | 4.25 | 4.25 | 4.17% | 551,728 |
| Jan 9, 2026 | 4.14 | 4.22 | 4.08 | 4.08 | 4.08 | -0.97% | 387,846 |
| Jan 8, 2026 | 4.15 | 4.25 | 4.09 | 4.12 | 4.12 | -0.24% | 236,778 |
| Jan 7, 2026 | 4.20 | 4.21 | 4.11 | 4.13 | 4.13 | -0.72% | 410,695 |
| Jan 6, 2026 | 4.15 | 4.27 | 4.14 | 4.16 | 4.16 | 1.46% | 435,991 |
| Jan 5, 2026 | 4.21 | 4.22 | 4.07 | 4.10 | 4.10 | -2.15% | 453,844 |
| Jan 2, 2026 | 4.22 | 4.27 | 4.15 | 4.19 | 4.19 | -0.48% | 187,040 |
| Dec 31, 2025 | 4.25 | 4.25 | 4.18 | 4.21 | 4.21 | -0.24% | 171,511 |
| Dec 30, 2025 | 4.20 | 4.24 | 4.18 | 4.22 | 4.22 | 1.44% | 303,528 |
| Dec 29, 2025 | 4.28 | 4.38 | 4.14 | 4.16 | 4.16 | -2.12% | 345,100 |
| Dec 24, 2025 | 4.23 | 4.26 | 4.19 | 4.25 | 4.25 | 0.47% | 83,529 |
| Dec 23, 2025 | 4.24 | 4.28 | 4.19 | 4.23 | 4.23 | 0.48% | 699,444 |
| Dec 22, 2025 | 4.20 | 4.28 | 4.16 | 4.21 | 4.21 | 1.45% | 546,026 |
| Dec 19, 2025 | 4.15 | 4.22 | 4.11 | 4.15 | 4.15 | 1.47% | 376,295 |
| Dec 18, 2025 | 4.18 | 4.18 | 4.06 | 4.09 | 4.09 | -2.15% | 230,431 |
| Dec 17, 2025 | 4.23 | 4.24 | 4.17 | 4.18 | 4.18 | -1.18% | 580,851 |
| Dec 16, 2025 | 4.28 | 4.33 | 4.17 | 4.23 | 4.23 | -0.94% | 425,644 |
| Dec 15, 2025 | 4.34 | 4.35 | 4.23 | 4.27 | 4.27 | -1.61% | 316,955 |
| Dec 12, 2025 | 4.24 | 4.38 | 4.24 | 4.34 | 4.34 | 3.83% | 431,079 |
| Dec 11, 2025 | 4.39 | 4.50 | 4.18 | 4.18 | 4.18 | -4.35% | 796,088 |
| Dec 10, 2025 | 4.45 | 4.57 | 4.32 | 4.37 | 4.37 | -1.35% | 684,427 |
| Dec 9, 2025 | 4.39 | 4.50 | 4.25 | 4.43 | 4.43 | -0.89% | 565,807 |
| Dec 8, 2025 | 4.51 | 4.60 | 4.45 | 4.47 | 4.47 | -0.45% | 593,361 |
| Dec 5, 2025 | 4.58 | 4.58 | 4.46 | 4.49 | 4.49 | -1.97% | 1,483,297 |
| Dec 4, 2025 | 4.80 | 4.80 | 4.56 | 4.58 | 4.58 | -2.55% | 404,125 |
| 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 |