Tasmea Limited (ASX:TEA)
Australia · Delayed Price · Currency is AUD 9.36
+0.35 (3.83%)
Sep 17, 2026, 3:45 PM AEST
Tasmea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 9.17 | 9.43 | 8.90 | 9.35 | - | 3.77% | 703,105 |
| Sep 16, 2026 | 8.93 | 9.29 | 8.75 | 9.01 | 9.01 | 3.56% | 1,364,905 |
| Sep 15, 2026 | 9.30 | 9.30 | 8.70 | 8.70 | 8.70 | -5.64% | 635,430 |
| Sep 14, 2026 | 9.15 | 9.31 | 8.82 | 9.22 | 9.22 | 0.77% | 1,054,210 |
| Sep 11, 2026 | 9.79 | 9.79 | 9.06 | 9.15 | 9.15 | -4.59% | 876,612 |
| Sep 10, 2026 | 9.90 | 10.02 | 9.53 | 9.59 | 9.59 | -3.03% | 616,573 |
| Sep 9, 2026 | 9.34 | 10.06 | 9.34 | 9.89 | 9.89 | 6.34% | 803,161 |
| Sep 8, 2026 | 9.90 | 10.18 | 9.29 | 9.30 | 9.30 | -5.68% | 785,765 |
| Sep 7, 2026 | 10.10 | 10.14 | 9.68 | 9.86 | 9.86 | -0.20% | 2,021,723 |
| Sep 4, 2026 | 9.81 | 10.00 | 9.49 | 9.88 | 9.88 | 1.96% | 544,630 |
| Sep 3, 2026 | 9.75 | 9.80 | 9.53 | 9.69 | 9.69 | - | 1,416,884 |
| Sep 2, 2026 | 9.70 | 9.86 | 9.41 | 9.69 | 9.69 | 0.62% | 680,754 |
| Sep 1, 2026 | 9.85 | 9.89 | 9.52 | 9.63 | 9.63 | 2.45% | 509,194 |
| Aug 31, 2026 | 9.63 | 9.79 | 9.02 | 9.40 | 9.40 | -4.95% | 1,244,288 |
| Aug 28, 2026 | 9.99 | 10.20 | 9.69 | 9.89 | 9.89 | 0.82% | 1,117,871 |
| Aug 27, 2026 | 9.45 | 9.96 | 9.28 | 9.81 | 9.81 | 6.63% | 1,477,977 |
| Aug 26, 2026 | 9.17 | 9.37 | 9.00 | 9.20 | 9.20 | 0.33% | 499,553 |
| Aug 25, 2026 | 9.32 | 9.34 | 8.72 | 9.17 | 9.17 | -2.65% | 638,727 |
| Aug 24, 2026 | 9.21 | 9.48 | 9.09 | 9.42 | 9.42 | 1.29% | 498,626 |
| Aug 21, 2026 | 9.25 | 9.36 | 9.13 | 9.30 | 9.30 | 0.54% | 325,904 |
| Aug 20, 2026 | 9.45 | 9.49 | 9.07 | 9.25 | 9.25 | -2.12% | 406,797 |
| Aug 19, 2026 | 9.09 | 9.53 | 9.01 | 9.45 | 9.45 | 2.49% | 593,754 |
| Aug 18, 2026 | 9.06 | 9.38 | 9.01 | 9.22 | 9.22 | 1.43% | 597,374 |
| Aug 17, 2026 | 9.34 | 9.76 | 9.07 | 9.09 | 9.09 | -4.11% | 476,379 |
| Aug 14, 2026 | 9.16 | 9.53 | 9.01 | 9.48 | 9.48 | 3.61% | 421,137 |
| Aug 13, 2026 | 8.94 | 9.39 | 8.84 | 9.15 | 9.15 | -0.54% | 586,677 |
| Aug 12, 2026 | 8.70 | 9.28 | 8.58 | 9.20 | 9.20 | 5.75% | 457,435 |
| Aug 11, 2026 | 8.59 | 8.81 | 8.42 | 8.70 | 8.70 | 1.87% | 486,264 |
| Aug 10, 2026 | 8.78 | 8.81 | 8.39 | 8.54 | 8.54 | -2.18% | 327,977 |
| Aug 7, 2026 | 8.85 | 8.86 | 8.58 | 8.73 | 8.73 | -1.02% | 233,356 |
| Aug 6, 2026 | 8.91 | 8.91 | 8.56 | 8.82 | 8.82 | -0.90% | 361,536 |
| Aug 5, 2026 | 8.50 | 8.90 | 8.34 | 8.90 | 8.90 | 4.71% | 525,185 |
| Aug 4, 2026 | 8.57 | 8.83 | 8.37 | 8.50 | 8.50 | 0.24% | 459,960 |
| Aug 3, 2026 | 8.26 | 8.55 | 8.07 | 8.48 | 8.48 | 1.19% | 239,941 |
| Jul 31, 2026 | 8.35 | 8.63 | 8.30 | 8.38 | 8.38 | 4.10% | 432,137 |
| Jul 30, 2026 | 8.15 | 8.29 | 7.95 | 8.05 | 8.05 | -1.95% | 526,591 |
| Jul 29, 2026 | 8.53 | 8.66 | 8.03 | 8.21 | 8.21 | -4.98% | 811,376 |
| Jul 28, 2026 | 8.95 | 8.99 | 8.52 | 8.64 | 8.64 | -3.57% | 525,669 |
| Jul 27, 2026 | 9.34 | 9.40 | 8.93 | 8.96 | 8.96 | -2.18% | 622,599 |
| Jul 24, 2026 | 9.39 | 9.48 | 9.04 | 9.16 | 9.16 | -2.45% | 354,958 |
| Jul 23, 2026 | 9.50 | 9.73 | 9.37 | 9.39 | 9.39 | 0.64% | 461,083 |
| Jul 22, 2026 | 9.60 | 9.75 | 9.26 | 9.33 | 9.33 | -0.64% | 412,425 |
| Jul 21, 2026 | 9.28 | 9.57 | 9.00 | 9.39 | 9.39 | 1.19% | 1,859,819 |
| Jul 20, 2026 | 9.08 | 9.44 | 8.93 | 9.28 | 9.28 | 3.69% | 472,962 |
| Jul 17, 2026 | 9.30 | 9.35 | 8.83 | 8.95 | 8.95 | -4.18% | 631,028 |
| Jul 16, 2026 | 9.45 | 9.60 | 9.22 | 9.34 | 9.34 | -0.43% | 503,236 |
| Jul 15, 2026 | 9.08 | 9.44 | 9.06 | 9.38 | 9.38 | 3.30% | 464,658 |
| Jul 14, 2026 | 9.10 | 9.13 | 8.76 | 9.08 | 9.08 | 0.11% | 1,022,354 |
| Jul 13, 2026 | 8.81 | 9.15 | 8.74 | 9.07 | 9.07 | 3.30% | 505,750 |
| Jul 10, 2026 | 9.03 | 9.03 | 8.68 | 8.78 | 8.78 | -1.24% | 419,197 |