Tasmea Limited (ASX:TEA)
Australia · Delayed Price · Currency is AUD 5.52
-0.11 (-1.95%)
Apr 28, 2026, 4:10 PM AEST
Tasmea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.60 | 5.62 | 5.55 | 5.59 | - | -0.71% | 49,599 |
| 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% | 560,045 |
| 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 |
| Mar 25, 2026 | 4.63 | 4.80 | 4.61 | 4.75 | 4.75 | 3.04% | 522,631 |
| Mar 24, 2026 | 4.50 | 4.69 | 4.43 | 4.61 | 4.61 | 2.22% | 510,838 |
| Mar 23, 2026 | 4.70 | 4.75 | 4.44 | 4.51 | 4.51 | -5.05% | 587,906 |
| Mar 20, 2026 | 4.20 | 4.75 | 4.18 | 4.75 | 4.75 | 10.47% | 1,225,316 |
| Mar 19, 2026 | 4.09 | 4.34 | 4.06 | 4.30 | 4.30 | 3.12% | 510,555 |
| Mar 18, 2026 | 4.03 | 4.21 | 4.02 | 4.17 | 4.17 | 5.04% | 354,175 |
| Mar 17, 2026 | 3.88 | 4.00 | 3.80 | 3.97 | 3.97 | 2.58% | 596,927 |
| Mar 16, 2026 | 4.00 | 4.16 | 3.86 | 3.87 | 3.87 | -1.02% | 277,345 |
| Mar 13, 2026 | 4.07 | 4.07 | 3.91 | 3.91 | 3.91 | -4.40% | 327,980 |
| Mar 12, 2026 | 4.14 | 4.14 | 4.03 | 4.09 | 4.09 | -0.73% | 348,050 |
| Mar 11, 2026 | 4.16 | 4.25 | 4.09 | 4.12 | 4.12 | -1.20% | 652,855 |
| Mar 10, 2026 | 4.20 | 4.32 | 4.10 | 4.17 | 4.11 | 2.21% | 301,767 |
| Mar 9, 2026 | 4.16 | 4.19 | 3.97 | 4.08 | 4.02 | -3.77% | 571,208 |
| Mar 6, 2026 | 4.23 | 4.38 | 4.21 | 4.24 | 4.18 | -1.40% | 351,993 |
| Mar 5, 2026 | 4.16 | 4.37 | 4.16 | 4.30 | 4.24 | 3.86% | 925,140 |
| Mar 4, 2026 | 4.10 | 4.18 | 4.04 | 4.14 | 4.08 | -0.96% | 709,368 |
| Mar 3, 2026 | 4.04 | 4.19 | 4.01 | 4.18 | 4.12 | 4.76% | 879,799 |
| Mar 2, 2026 | 3.88 | 4.00 | 3.83 | 3.99 | 3.93 | 2.84% | 548,898 |
| Feb 27, 2026 | 4.05 | 4.19 | 3.87 | 3.88 | 3.82 | -3.24% | 958,171 |
| Feb 26, 2026 | 3.90 | 4.04 | 3.86 | 4.01 | 3.95 | 3.35% | 1,756,930 |
| Feb 25, 2026 | 3.80 | 3.95 | 3.74 | 3.88 | 3.82 | 9.60% | 1,127,206 |
| Feb 24, 2026 | 3.77 | 3.82 | 3.20 | 3.54 | 3.49 | -5.60% | 1,813,682 |
| Feb 23, 2026 | 3.90 | 3.94 | 3.64 | 3.75 | 3.70 | -2.85% | 968,273 |
| Feb 20, 2026 | 3.86 | 3.92 | 3.81 | 3.86 | 3.80 | 0.26% | 399,879 |
| Feb 19, 2026 | 3.83 | 3.89 | 3.78 | 3.85 | 3.79 | 2.94% | 2,389,998 |
| Feb 18, 2026 | 3.90 | 3.98 | 3.66 | 3.74 | 3.69 | -2.60% | 4,232,579 |
| Feb 17, 2026 | 3.82 | 3.97 | 3.76 | 3.84 | 3.78 | 0.52% | 1,047,172 |
| Feb 16, 2026 | 3.76 | 3.86 | 3.70 | 3.82 | 3.77 | 2.14% | 531,959 |