Tasmea Limited (ASX:TEA)
Australia · Delayed Price · Currency is AUD 3.780
+0.100 (2.72%)
Aug 1, 2025, 4:10 PM AEST
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.69 | 3.82 | 3.63 | 3.78 | 3.78 | 2.72% | 458,542 |
| 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 |
| Jul 18, 2025 | 3.53 | 3.54 | 3.44 | 3.50 | 3.50 | - | 211,101 |
| Jul 17, 2025 | 3.56 | 3.59 | 3.48 | 3.50 | 3.50 | - | 115,432 |
| Jul 16, 2025 | 3.49 | 3.51 | 3.43 | 3.50 | 3.50 | - | 163,606 |
| Jul 15, 2025 | 3.51 | 3.59 | 3.44 | 3.50 | 3.50 | 0.86% | 236,633 |
| Jul 14, 2025 | 3.36 | 3.47 | 3.36 | 3.47 | 3.47 | 2.97% | 250,343 |
| Jul 11, 2025 | 3.36 | 3.51 | 3.36 | 3.37 | 3.37 | -1.17% | 206,047 |
| Jul 10, 2025 | 3.42 | 3.47 | 3.35 | 3.41 | 3.41 | -0.29% | 102,469 |
| Jul 9, 2025 | 3.59 | 3.59 | 3.35 | 3.42 | 3.42 | -2.84% | 177,733 |
| Jul 8, 2025 | 3.40 | 3.56 | 3.36 | 3.52 | 3.52 | 3.53% | 291,472 |
| Jul 7, 2025 | 3.50 | 3.53 | 3.40 | 3.40 | 3.40 | -3.13% | 253,126 |
| Jul 4, 2025 | 3.63 | 3.63 | 3.46 | 3.51 | 3.51 | -2.77% | 348,750 |
| Jul 3, 2025 | 3.68 | 3.68 | 3.47 | 3.61 | 3.61 | -1.90% | 341,425 |
| Jul 2, 2025 | 3.69 | 3.77 | 3.60 | 3.68 | 3.68 | 0.55% | 369,785 |
| Jul 1, 2025 | 3.74 | 3.74 | 3.58 | 3.66 | 3.66 | -1.08% | 583,064 |
| Jun 30, 2025 | 3.78 | 3.87 | 3.65 | 3.70 | 3.70 | -1.33% | 346,491 |
| Jun 27, 2025 | 3.79 | 3.88 | 3.69 | 3.75 | 3.75 | 4.17% | 458,529 |
| Jun 26, 2025 | 3.75 | 3.89 | 3.60 | 3.60 | 3.60 | -3.74% | 754,636 |
| Jun 25, 2025 | 3.72 | 3.79 | 3.52 | 3.74 | 3.74 | 10.98% | 950,426 |
| Jun 24, 2025 | 3.25 | 3.37 | 3.22 | 3.37 | 3.37 | 3.37% | 300,382 |
| Jun 23, 2025 | 3.25 | 3.30 | 3.14 | 3.26 | 3.26 | 1.87% | 374,771 |
| Jun 20, 2025 | 3.19 | 3.27 | 3.12 | 3.20 | 3.20 | 0.31% | 178,586 |
| Jun 19, 2025 | 3.25 | 3.28 | 3.15 | 3.19 | 3.19 | -0.31% | 132,067 |
| Jun 18, 2025 | 3.19 | 3.24 | 3.12 | 3.20 | 3.20 | 0.31% | 150,446 |
| Jun 17, 2025 | 3.12 | 3.27 | 3.12 | 3.19 | 3.19 | 2.24% | 401,993 |
| Jun 16, 2025 | 3.11 | 3.16 | 3.06 | 3.12 | 3.12 | 0.32% | 47,729 |
| Jun 13, 2025 | 3.10 | 3.15 | 3.05 | 3.11 | 3.11 | 0.32% | 216,885 |
| Jun 12, 2025 | 2.96 | 3.10 | 2.96 | 3.10 | 3.10 | 5.08% | 100,711 |
| Jun 11, 2025 | 2.98 | 3.00 | 2.89 | 2.95 | 2.95 | -1.34% | 793,466 |
| Jun 10, 2025 | 3.05 | 3.05 | 2.91 | 2.99 | 2.99 | -2.92% | 448,960 |
| Jun 6, 2025 | 3.10 | 3.14 | 3.02 | 3.08 | 2.96 | 0.65% | 467,120 |
| Jun 5, 2025 | 3.15 | 3.16 | 3.06 | 3.06 | 2.94 | -2.24% | 516,511 |
| Jun 4, 2025 | 3.16 | 3.19 | 3.10 | 3.13 | 3.01 | -0.63% | 232,981 |
| Jun 3, 2025 | 3.00 | 3.19 | 2.91 | 3.15 | 3.03 | 8.62% | 456,640 |
| Jun 2, 2025 | 3.03 | 3.04 | 2.86 | 2.90 | 2.79 | -3.01% | 66,835 |
| May 30, 2025 | 2.81 | 3.01 | 2.80 | 2.99 | 2.87 | 6.41% | 222,535 |
| May 29, 2025 | 2.89 | 2.96 | 2.81 | 2.81 | 2.70 | -2.43% | 145,430 |
| May 28, 2025 | 2.95 | 2.99 | 2.88 | 2.88 | 2.77 | -1.37% | 211,212 |
| May 27, 2025 | 2.97 | 2.97 | 2.88 | 2.92 | 2.81 | -1.02% | 157,149 |
| May 26, 2025 | 2.99 | 3.02 | 2.89 | 2.95 | 2.84 | 0.68% | 248,236 |
| May 23, 2025 | 2.97 | 3.02 | 2.93 | 2.93 | 2.82 | 1.03% | 201,189 |