Tasmea Limited (ASX:TEA)
Australia · Delayed Price · Currency is AUD 4.540
-0.140 (-2.99%)
Sep 26, 2025, 4:10 PM AEST
Tasmea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.67 | 4.67 | 4.48 | 4.54 | 4.54 | -2.99% | 258,918 |
| Sep 25, 2025 | 4.79 | 4.79 | 4.61 | 4.68 | 4.68 | -1.68% | 372,680 |
| Sep 24, 2025 | 4.70 | 4.79 | 4.63 | 4.76 | 4.76 | -0.42% | 359,346 |
| Sep 23, 2025 | 4.75 | 4.79 | 4.66 | 4.78 | 4.78 | 1.27% | 255,179 |
| Sep 22, 2025 | 4.77 | 4.79 | 4.61 | 4.72 | 4.72 | -0.63% | 288,408 |
| Sep 19, 2025 | 4.71 | 4.78 | 4.67 | 4.75 | 4.75 | 1.28% | 316,498 |
| Sep 18, 2025 | 4.73 | 4.82 | 4.67 | 4.69 | 4.69 | -0.85% | 357,743 |
| Sep 17, 2025 | 4.81 | 4.85 | 4.71 | 4.73 | 4.73 | -2.47% | 390,666 |
| Sep 16, 2025 | 4.77 | 4.86 | 4.66 | 4.85 | 4.85 | 2.32% | 584,327 |
| Sep 15, 2025 | 4.62 | 4.75 | 4.57 | 4.74 | 4.74 | 3.27% | 543,703 |
| Sep 12, 2025 | 4.58 | 4.67 | 4.53 | 4.59 | 4.59 | 0.88% | 506,405 |
| Sep 11, 2025 | 4.50 | 4.58 | 4.44 | 4.55 | 4.55 | 3.17% | 562,655 |
| Sep 10, 2025 | 4.50 | 4.59 | 4.34 | 4.41 | 4.41 | 1.38% | 633,012 |
| Sep 9, 2025 | 4.71 | 4.88 | 4.31 | 4.35 | 4.35 | -6.85% | 1,204,591 |
| Sep 8, 2025 | 4.47 | 4.68 | 4.40 | 4.67 | 4.67 | 4.71% | 884,394 |
| Sep 5, 2025 | 4.47 | 4.60 | 4.46 | 4.46 | 4.46 | 0.68% | 113,926 |
| Sep 4, 2025 | 4.35 | 4.58 | 4.33 | 4.43 | 4.43 | 2.78% | 544,757 |
| Sep 3, 2025 | 4.15 | 4.34 | 3.98 | 4.31 | 4.31 | 5.12% | 933,073 |
| Sep 2, 2025 | 4.19 | 4.19 | 4.05 | 4.10 | 4.10 | - | 287,628 |
| Sep 1, 2025 | 4.10 | 4.22 | 4.05 | 4.10 | 4.10 | 0.99% | 184,356 |
| Aug 29, 2025 | 4.01 | 4.12 | 4.01 | 4.06 | 4.06 | 1.75% | 204,688 |
| Aug 28, 2025 | 4.10 | 4.20 | 3.95 | 3.99 | 3.99 | -2.68% | 347,419 |
| Aug 27, 2025 | 4.20 | 4.30 | 4.06 | 4.10 | 4.10 | -0.97% | 362,202 |
| Aug 26, 2025 | 4.36 | 4.48 | 4.08 | 4.14 | 4.14 | -4.61% | 533,378 |
| Aug 25, 2025 | 4.30 | 4.60 | 4.28 | 4.34 | 4.34 | 2.36% | 793,838 |
| Aug 22, 2025 | 4.21 | 4.28 | 4.14 | 4.24 | 4.24 | 0.71% | 181,693 |
| Aug 21, 2025 | 4.09 | 4.22 | 4.05 | 4.21 | 4.21 | 3.44% | 247,510 |
| Aug 20, 2025 | 4.10 | 4.16 | 4.06 | 4.07 | 4.07 | -1.21% | 226,500 |
| Aug 19, 2025 | 4.18 | 4.18 | 4.04 | 4.12 | 4.12 | -0.72% | 475,125 |
| Aug 18, 2025 | 4.24 | 4.30 | 4.14 | 4.15 | 4.15 | -1.43% | 374,861 |
| Aug 15, 2025 | 4.30 | 4.32 | 4.16 | 4.21 | 4.21 | -1.41% | 377,725 |
| Aug 14, 2025 | 4.21 | 4.28 | 4.15 | 4.27 | 4.27 | 1.67% | 429,520 |
| Aug 13, 2025 | 4.23 | 4.28 | 4.15 | 4.20 | 4.20 | -0.24% | 340,495 |
| Aug 12, 2025 | 4.15 | 4.28 | 4.10 | 4.21 | 4.21 | 2.68% | 663,338 |
| Aug 11, 2025 | 4.17 | 4.22 | 4.00 | 4.10 | 4.10 | -1.44% | 364,751 |
| Aug 8, 2025 | 4.10 | 4.20 | 4.06 | 4.16 | 4.16 | 3.23% | 433,145 |
| Aug 7, 2025 | 4.11 | 4.15 | 4.00 | 4.03 | 4.03 | -1.47% | 450,120 |
| Aug 6, 2025 | 4.04 | 4.15 | 4.02 | 4.09 | 4.09 | 2.76% | 466,018 |
| Aug 5, 2025 | 3.95 | 3.99 | 3.88 | 3.98 | 3.98 | 3.92% | 356,817 |
| Aug 4, 2025 | 3.81 | 3.89 | 3.75 | 3.83 | 3.83 | 1.32% | 577,165 |
| Aug 1, 2025 | 3.69 | 3.82 | 3.63 | 3.78 | 3.78 | 2.72% | 469,959 |
| Jul 31, 2025 | 3.70 | 3.73 | 3.66 | 3.68 | 3.68 | -0.54% | 576,221 |
| Jul 30, 2025 | 3.60 | 3.77 | 3.60 | 3.70 | 3.70 | 3.64% | 605,783 |
| Jul 29, 2025 | 3.48 | 3.61 | 3.40 | 3.57 | 3.57 | 4.39% | 570,963 |
| Jul 28, 2025 | 3.34 | 3.48 | 3.31 | 3.42 | 3.42 | 2.40% | 428,688 |
| Jul 25, 2025 | 3.39 | 3.40 | 3.33 | 3.34 | 3.34 | -1.47% | 148,633 |
| Jul 24, 2025 | 3.39 | 3.45 | 3.35 | 3.39 | 3.39 | 1.50% | 855,221 |
| Jul 23, 2025 | 3.46 | 3.46 | 3.31 | 3.34 | 3.34 | -3.19% | 431,020 |
| Jul 22, 2025 | 3.50 | 3.50 | 3.42 | 3.45 | 3.45 | -0.58% | 271,480 |
| Jul 21, 2025 | 3.54 | 3.54 | 3.44 | 3.47 | 3.47 | -0.86% | 145,187 |