Tasmea Limited (ASX:TEA)
Australia · Delayed Price · Currency is AUD 9.37
+0.70 (8.07%)
Oct 27, 2026, 4:10 PM AEDT
Tasmea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.95 | 9.39 | 8.75 | 9.37 | 9.37 | 8.07% | 527,090 |
| Oct 26, 2026 | 8.57 | 8.76 | 8.46 | 8.67 | 8.67 | 1.64% | 497,350 |
| Oct 23, 2026 | 8.65 | 8.65 | 8.27 | 8.53 | 8.53 | -5.12% | 811,029 |
| Oct 22, 2026 | 9.10 | 9.13 | 8.82 | 8.99 | 8.99 | -0.77% | 810,965 |
| Oct 21, 2026 | 9.32 | 9.65 | 8.53 | 9.06 | 9.06 | -0.98% | 1,323,234 |
| Oct 20, 2026 | 9.40 | 9.41 | 8.98 | 9.15 | 9.15 | -1.72% | 732,481 |
| Oct 19, 2026 | 9.90 | 10.05 | 9.14 | 9.31 | 9.31 | -6.90% | 707,046 |
| Oct 16, 2026 | 9.80 | 10.34 | 9.75 | 10.00 | 10.00 | 5.26% | 468,940 |
| Oct 15, 2026 | 10.40 | 10.40 | 9.42 | 9.50 | 9.50 | -10.21% | 1,439,381 |
| Oct 14, 2026 | 10.52 | 10.71 | 10.30 | 10.58 | 10.58 | 2.42% | 347,959 |
| Oct 13, 2026 | 10.96 | 11.39 | 10.33 | 10.33 | 10.33 | -5.75% | 1,664,569 |
| Oct 12, 2026 | 10.85 | 11.13 | 10.67 | 10.96 | 10.96 | 4.38% | 373,050 |
| Oct 9, 2026 | 10.30 | 10.62 | 10.03 | 10.50 | 10.50 | - | 682,031 |
| Oct 8, 2026 | 11.14 | 11.14 | 10.45 | 10.50 | 10.50 | -6.83% | 913,043 |
| Oct 7, 2026 | 11.51 | 11.77 | 11.25 | 11.27 | 11.27 | -0.35% | 603,881 |
| Oct 6, 2026 | 10.98 | 11.31 | 10.96 | 11.31 | 11.31 | 2.82% | 435,431 |
| Oct 5, 2026 | 10.76 | 11.21 | 10.67 | 11.00 | 11.00 | 2.52% | 636,079 |
| Oct 2, 2026 | 10.85 | 10.95 | 10.63 | 10.73 | 10.73 | -0.74% | 216,136 |
| Oct 1, 2026 | 10.68 | 10.90 | 10.58 | 10.81 | 10.81 | 1.22% | 402,565 |
| Sep 30, 2026 | 10.67 | 10.82 | 10.56 | 10.68 | 10.68 | 0.85% | 346,753 |
| Sep 29, 2026 | 10.53 | 10.92 | 10.53 | 10.59 | 10.59 | -0.14% | 476,186 |
| Sep 28, 2026 | 10.70 | 10.80 | 10.56 | 10.69 | 10.61 | -0.65% | 396,047 |
| Sep 25, 2026 | 10.98 | 11.04 | 10.66 | 10.76 | 10.67 | -3.06% | 475,997 |
| Sep 24, 2026 | 10.70 | 11.25 | 10.60 | 11.10 | 11.01 | 3.54% | 1,066,560 |
| Sep 23, 2026 | 10.62 | 10.91 | 10.53 | 10.72 | 10.63 | 0.94% | 576,121 |
| Sep 22, 2026 | 10.30 | 10.72 | 10.01 | 10.62 | 10.54 | 3.11% | 967,458 |
| Sep 21, 2026 | 10.19 | 10.77 | 10.07 | 10.30 | 10.22 | -2.28% | 1,859,554 |
| Sep 18, 2026 | 9.27 | 10.54 | 9.27 | 10.54 | 10.46 | 13.70% | 11,706,993 |
| Sep 17, 2026 | 9.17 | 9.43 | 8.90 | 9.27 | 9.20 | 2.89% | 872,812 |
| Sep 16, 2026 | 8.93 | 9.29 | 8.75 | 9.01 | 8.94 | 3.56% | 1,364,905 |
| Sep 15, 2026 | 9.30 | 9.30 | 8.70 | 8.70 | 8.63 | -5.64% | 635,430 |
| Sep 14, 2026 | 9.15 | 9.31 | 8.82 | 9.22 | 9.15 | 0.77% | 1,054,210 |
| Sep 11, 2026 | 9.79 | 9.79 | 9.06 | 9.15 | 9.08 | -4.59% | 876,612 |
| Sep 10, 2026 | 9.90 | 10.02 | 9.53 | 9.59 | 9.51 | -3.03% | 621,449 |
| Sep 9, 2026 | 9.34 | 10.06 | 9.34 | 9.89 | 9.81 | 6.34% | 803,161 |
| Sep 8, 2026 | 9.90 | 10.18 | 9.29 | 9.30 | 9.23 | -5.68% | 785,765 |
| Sep 7, 2026 | 10.10 | 10.14 | 9.68 | 9.86 | 9.78 | -0.20% | 2,105,459 |
| Sep 4, 2026 | 9.81 | 10.00 | 9.49 | 9.88 | 9.80 | 1.96% | 544,630 |
| Sep 3, 2026 | 9.75 | 9.80 | 9.53 | 9.69 | 9.61 | - | 1,416,884 |
| Sep 2, 2026 | 9.70 | 9.86 | 9.41 | 9.69 | 9.61 | 0.62% | 680,754 |
| Sep 1, 2026 | 9.85 | 9.89 | 9.52 | 9.63 | 9.55 | 2.45% | 509,194 |
| Aug 31, 2026 | 9.63 | 9.79 | 9.02 | 9.40 | 9.33 | -4.95% | 1,268,417 |
| Aug 28, 2026 | 9.99 | 10.20 | 9.69 | 9.89 | 9.81 | 0.82% | 1,117,871 |
| Aug 27, 2026 | 9.45 | 9.96 | 9.28 | 9.81 | 9.73 | 6.63% | 1,477,977 |
| Aug 26, 2026 | 9.17 | 9.37 | 9.00 | 9.20 | 9.13 | 0.33% | 499,553 |
| Aug 25, 2026 | 9.32 | 9.34 | 8.72 | 9.17 | 9.10 | -2.65% | 638,727 |
| Aug 24, 2026 | 9.21 | 9.48 | 9.09 | 9.42 | 9.35 | 1.29% | 498,626 |
| Aug 21, 2026 | 9.25 | 9.36 | 9.13 | 9.30 | 9.23 | 0.54% | 325,904 |
| Aug 20, 2026 | 9.45 | 9.49 | 9.07 | 9.25 | 9.18 | -2.12% | 406,797 |
| Aug 19, 2026 | 9.09 | 9.53 | 9.01 | 9.45 | 9.37 | 2.49% | 593,754 |