Tasmea Limited (ASX:TEA)
Australia · Delayed Price · Currency is AUD 8.23
+0.09 (1.11%)
Jun 5, 2026, 4:11 PM AEST
Tasmea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.14 | 8.27 | 7.76 | 8.23 | 8.23 | 1.11% | 717,798 |
| Jun 4, 2026 | 8.43 | 8.49 | 7.92 | 8.14 | 8.14 | -0.61% | 568,485 |
| Jun 3, 2026 | 8.03 | 8.19 | 7.81 | 8.19 | 8.19 | 1.99% | 2,303,130 |
| Jun 2, 2026 | 7.36 | 8.23 | 7.12 | 8.03 | 8.03 | 16.21% | 2,707,841 |
| Jun 1, 2026 | 6.95 | 6.95 | 6.56 | 6.91 | 6.91 | -1.99% | 723,859 |
| May 29, 2026 | 7.06 | 7.30 | 6.96 | 7.05 | 7.05 | 2.92% | 4,722,104 |
| May 28, 2026 | 6.88 | 6.95 | 6.71 | 6.85 | 6.85 | -0.29% | 923,425 |
| May 27, 2026 | 6.45 | 6.87 | 6.39 | 6.87 | 6.87 | 7.51% | 1,070,474 |
| May 26, 2026 | 6.10 | 6.39 | 6.05 | 6.39 | 6.39 | 5.62% | 1,027,523 |
| May 25, 2026 | 6.13 | 6.18 | 6.00 | 6.05 | 6.05 | -0.98% | 467,608 |
| May 22, 2026 | 6.00 | 6.15 | 5.97 | 6.11 | 6.11 | 1.83% | 383,675 |
| May 21, 2026 | 6.00 | 6.07 | 5.96 | 6.00 | 6.00 | 0.84% | 300,698 |
| May 20, 2026 | 5.89 | 6.00 | 5.69 | 5.95 | 5.95 | -1.33% | 537,368 |
| May 19, 2026 | 6.03 | 6.15 | 5.89 | 6.03 | 6.03 | -0.99% | 450,410 |
| May 18, 2026 | 5.99 | 6.11 | 5.19 | 6.09 | 6.09 | -0.98% | 753,834 |
| May 15, 2026 | 6.05 | 6.34 | 6.03 | 6.15 | 6.15 | 2.16% | 848,399 |
| May 14, 2026 | 6.00 | 6.10 | 5.89 | 6.02 | 6.02 | 0.67% | 744,620 |
| May 13, 2026 | 5.82 | 5.99 | 5.65 | 5.98 | 5.98 | 2.75% | 289,615 |
| May 12, 2026 | 5.95 | 5.95 | 5.69 | 5.82 | 5.82 | -1.69% | 495,781 |
| May 11, 2026 | 5.81 | 6.00 | 5.77 | 5.92 | 5.92 | 1.02% | 653,276 |
| May 8, 2026 | 5.73 | 5.90 | 5.73 | 5.86 | 5.86 | 2.45% | 550,789 |
| May 7, 2026 | 5.73 | 5.79 | 5.67 | 5.72 | 5.72 | -0.17% | 392,890 |
| May 6, 2026 | 5.50 | 5.75 | 5.45 | 5.73 | 5.73 | 3.43% | 1,175,343 |
| May 5, 2026 | 5.47 | 5.63 | 5.35 | 5.54 | 5.54 | 1.28% | 467,730 |
| May 4, 2026 | 5.46 | 5.57 | 5.46 | 5.47 | 5.47 | - | 116,816 |
| May 1, 2026 | 5.59 | 5.59 | 5.43 | 5.47 | 5.47 | -1.08% | 293,464 |
| Apr 30, 2026 | 5.55 | 5.63 | 5.51 | 5.53 | 5.53 | -1.07% | 424,935 |
| Apr 29, 2026 | 5.50 | 5.60 | 5.48 | 5.59 | 5.59 | 1.27% | 245,750 |
| Apr 28, 2026 | 5.60 | 5.62 | 5.49 | 5.52 | 5.52 | -1.95% | 297,093 |
| Apr 27, 2026 | 5.69 | 5.75 | 5.60 | 5.63 | 5.63 | 0.18% | 254,496 |
| Apr 24, 2026 | 5.50 | 5.70 | 5.45 | 5.62 | 5.62 | 2.37% | 465,930 |
| Apr 23, 2026 | 5.29 | 5.52 | 5.18 | 5.49 | 5.49 | 3.39% | 560,237 |
| Apr 22, 2026 | 5.35 | 5.44 | 5.18 | 5.31 | 5.31 | -0.56% | 754,098 |
| Apr 21, 2026 | 5.29 | 5.38 | 5.25 | 5.34 | 5.34 | 0.75% | 694,535 |
| Apr 20, 2026 | 5.20 | 5.37 | 5.12 | 5.30 | 5.30 | 1.15% | 819,072 |
| Apr 17, 2026 | 4.86 | 5.28 | 4.86 | 5.24 | 5.24 | 8.04% | 846,500 |
| Apr 16, 2026 | 4.88 | 4.90 | 4.80 | 4.85 | 4.85 | -1.02% | 223,950 |
| Apr 15, 2026 | 4.90 | 4.93 | 4.81 | 4.90 | 4.90 | 0.41% | 300,419 |
| Apr 14, 2026 | 4.81 | 4.96 | 4.77 | 4.88 | 4.88 | 1.46% | 251,740 |
| Apr 13, 2026 | 4.85 | 4.92 | 4.77 | 4.81 | 4.81 | -0.41% | 235,625 |
| Apr 10, 2026 | 4.75 | 4.87 | 4.70 | 4.83 | 4.83 | 1.68% | 412,834 |
| Apr 9, 2026 | 4.76 | 4.80 | 4.70 | 4.75 | 4.75 | -0.21% | 136,267 |
| Apr 8, 2026 | 4.60 | 4.81 | 4.60 | 4.76 | 4.76 | 3.93% | 379,209 |
| Apr 7, 2026 | 4.60 | 4.68 | 4.52 | 4.58 | 4.58 | -0.22% | 279,184 |
| Apr 2, 2026 | 4.70 | 4.81 | 4.57 | 4.59 | 4.59 | -2.13% | 470,789 |
| Apr 1, 2026 | 4.64 | 4.71 | 4.50 | 4.69 | 4.69 | 3.76% | 224,285 |
| Mar 31, 2026 | 4.65 | 4.70 | 4.45 | 4.52 | 4.52 | -4.03% | 466,229 |
| Mar 30, 2026 | 4.91 | 4.95 | 4.64 | 4.71 | 4.71 | -7.47% | 855,035 |
| Mar 27, 2026 | 4.90 | 5.14 | 4.79 | 5.09 | 5.09 | 3.04% | 1,458,716 |
| Mar 26, 2026 | 4.80 | 5.04 | 4.80 | 4.94 | 4.94 | 4.00% | 1,058,573 |