Tasmea Limited (ASX:TEA)
Australia · Delayed Price · Currency is AUD 8.95
-0.39 (-4.18%)
Jul 17, 2026, 4:10 PM AEST
Tasmea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 8.63 | 9.04 | 8.59 | 8.89 | 8.89 | 4.59% | 506,236 |
| Jul 8, 2026 | 8.43 | 8.54 | 8.15 | 8.50 | 8.50 | 1.19% | 596,752 |
| Jul 7, 2026 | 8.50 | 8.71 | 8.28 | 8.40 | 8.40 | 1.08% | 444,634 |
| Jul 6, 2026 | 8.70 | 8.75 | 8.17 | 8.31 | 8.31 | -6.73% | 747,791 |
| Jul 3, 2026 | 9.16 | 9.18 | 8.83 | 8.91 | 8.91 | -0.34% | 316,175 |
| Jul 2, 2026 | 8.80 | 9.19 | 8.68 | 8.94 | 8.94 | 3.95% | 688,184 |
| Jul 1, 2026 | 9.49 | 9.59 | 8.54 | 8.60 | 8.60 | -9.38% | 724,737 |
| Jun 30, 2026 | 9.38 | 9.67 | 9.29 | 9.49 | 9.49 | 1.06% | 989,913 |
| Jun 29, 2026 | 9.64 | 9.73 | 9.22 | 9.39 | 9.39 | -1.88% | 625,326 |
| Jun 26, 2026 | 9.60 | 9.95 | 9.39 | 9.57 | 9.57 | 0.74% | 507,940 |
| Jun 25, 2026 | 9.60 | 10.00 | 9.10 | 9.50 | 9.50 | -1.55% | 1,545,256 |
| Jun 24, 2026 | 9.10 | 9.67 | 9.10 | 9.65 | 9.65 | 6.87% | 657,388 |
| Jun 23, 2026 | 9.03 | 9.09 | 8.90 | 9.03 | 9.03 | -0.22% | 222,408 |
| Jun 22, 2026 | 8.74 | 9.27 | 8.70 | 9.05 | 9.05 | 4.14% | 323,098 |
| Jun 19, 2026 | 8.72 | 8.76 | 8.52 | 8.69 | 8.69 | -0.69% | 414,381 |
| Jun 18, 2026 | 8.90 | 8.92 | 8.65 | 8.75 | 8.75 | -1.69% | 421,996 |
| Jun 17, 2026 | 8.81 | 9.30 | 8.79 | 8.90 | 8.90 | - | 737,638 |
| Jun 16, 2026 | 8.95 | 9.04 | 8.76 | 8.90 | 8.90 | -0.34% | 558,872 |
| Jun 15, 2026 | 8.65 | 9.00 | 8.63 | 8.93 | 8.93 | 3.84% | 787,595 |
| Jun 12, 2026 | 8.48 | 8.69 | 8.37 | 8.60 | 8.60 | 2.38% | 772,696 |
| Jun 11, 2026 | 8.11 | 8.50 | 7.93 | 8.40 | 8.40 | 2.56% | 685,754 |
| Jun 10, 2026 | 8.30 | 8.59 | 8.05 | 8.19 | 8.19 | 1.36% | 1,195,562 |
| Jun 9, 2026 | 8.05 | 8.20 | 7.92 | 8.18 | 8.08 | -0.61% | 1,775,803 |
| Jun 5, 2026 | 8.14 | 8.27 | 7.76 | 8.23 | 8.13 | 1.11% | 717,798 |
| Jun 4, 2026 | 8.43 | 8.49 | 7.92 | 8.14 | 8.04 | -0.61% | 698,485 |
| Jun 3, 2026 | 8.03 | 8.19 | 7.81 | 8.19 | 8.09 | 1.99% | 2,303,130 |
| Jun 2, 2026 | 7.36 | 8.23 | 7.12 | 8.03 | 7.93 | 16.21% | 2,707,841 |
| Jun 1, 2026 | 6.95 | 6.95 | 6.56 | 6.91 | 6.83 | -1.99% | 723,859 |
| May 29, 2026 | 7.06 | 7.30 | 6.96 | 7.05 | 6.96 | 2.92% | 4,916,059 |
| May 28, 2026 | 6.88 | 6.95 | 6.71 | 6.85 | 6.77 | -0.29% | 923,425 |
| May 27, 2026 | 6.45 | 6.87 | 6.39 | 6.87 | 6.79 | 7.51% | 1,200,474 |
| May 26, 2026 | 6.10 | 6.39 | 6.05 | 6.39 | 6.31 | 5.62% | 1,027,523 |
| May 25, 2026 | 6.13 | 6.18 | 6.00 | 6.05 | 5.98 | -0.98% | 467,608 |
| May 22, 2026 | 6.00 | 6.15 | 5.97 | 6.11 | 6.04 | 1.83% | 383,675 |
| May 21, 2026 | 6.00 | 6.07 | 5.96 | 6.00 | 5.93 | 0.84% | 300,698 |
| May 20, 2026 | 5.89 | 6.00 | 5.69 | 5.95 | 5.88 | -1.33% | 537,368 |
| May 19, 2026 | 6.03 | 6.15 | 5.89 | 6.03 | 5.96 | -0.99% | 450,410 |
| May 18, 2026 | 5.99 | 6.11 | 5.19 | 6.09 | 6.02 | -0.98% | 753,834 |
| May 15, 2026 | 6.05 | 6.34 | 6.03 | 6.15 | 6.07 | 2.16% | 848,399 |
| May 14, 2026 | 6.00 | 6.10 | 5.89 | 6.02 | 5.95 | 0.67% | 744,620 |
| May 13, 2026 | 5.82 | 5.99 | 5.65 | 5.98 | 5.91 | 2.75% | 289,615 |
| May 12, 2026 | 5.95 | 5.95 | 5.69 | 5.82 | 5.75 | -1.69% | 495,781 |
| May 11, 2026 | 5.81 | 6.00 | 5.77 | 5.92 | 5.85 | 1.02% | 653,276 |
| May 8, 2026 | 5.73 | 5.90 | 5.73 | 5.86 | 5.79 | 2.45% | 550,789 |