Tasmea Limited (ASX:TEA)
Australia · Delayed Price · Currency is AUD 9.57
+0.07 (0.74%)
Jun 26, 2026, 4:10 PM AEST
Tasmea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 5.73 | 5.79 | 5.67 | 5.72 | 5.65 | -0.17% | 392,890 |
| May 6, 2026 | 5.50 | 5.75 | 5.45 | 5.73 | 5.66 | 3.43% | 1,175,343 |
| May 5, 2026 | 5.47 | 5.63 | 5.35 | 5.54 | 5.47 | 1.28% | 467,730 |
| May 4, 2026 | 5.46 | 5.57 | 5.46 | 5.47 | 5.40 | - | 116,816 |
| May 1, 2026 | 5.59 | 5.59 | 5.43 | 5.47 | 5.40 | -1.08% | 293,464 |
| Apr 30, 2026 | 5.55 | 5.63 | 5.51 | 5.53 | 5.46 | -1.07% | 424,935 |
| Apr 29, 2026 | 5.50 | 5.60 | 5.48 | 5.59 | 5.52 | 1.27% | 245,750 |
| Apr 28, 2026 | 5.60 | 5.62 | 5.49 | 5.52 | 5.45 | -1.95% | 297,093 |
| Apr 27, 2026 | 5.69 | 5.75 | 5.60 | 5.63 | 5.56 | 0.18% | 254,496 |
| Apr 24, 2026 | 5.50 | 5.70 | 5.45 | 5.62 | 5.55 | 2.37% | 465,930 |
| Apr 23, 2026 | 5.29 | 5.52 | 5.18 | 5.49 | 5.42 | 3.39% | 560,237 |
| Apr 22, 2026 | 5.35 | 5.44 | 5.18 | 5.31 | 5.25 | -0.56% | 754,098 |
| Apr 21, 2026 | 5.29 | 5.38 | 5.25 | 5.34 | 5.27 | 0.75% | 694,535 |
| Apr 20, 2026 | 5.20 | 5.37 | 5.12 | 5.30 | 5.24 | 1.15% | 819,072 |
| Apr 17, 2026 | 4.86 | 5.28 | 4.86 | 5.24 | 5.18 | 8.04% | 846,500 |