Tasmea Limited (ASX:TEA)
Australia · Delayed Price · Currency is AUD 6.09
-0.06 (-0.98%)
May 18, 2026, 4:10 PM AEST
Tasmea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.99 | 6.11 | 5.19 | 6.09 | 6.09 | -0.98% | 753,834 |
| May 15, 2026 | 6.05 | 6.34 | 6.03 | 6.15 | 6.15 | 2.16% | 848,399 |
| May 14, 2026 | 6.00 | 6.10 | 5.89 | 6.02 | 6.02 | 0.67% | 744,620 |
| May 13, 2026 | 5.82 | 5.99 | 5.65 | 5.98 | 5.98 | 2.75% | 289,615 |
| May 12, 2026 | 5.95 | 5.95 | 5.69 | 5.82 | 5.82 | -1.69% | 495,781 |
| May 11, 2026 | 5.81 | 6.00 | 5.77 | 5.92 | 5.92 | 1.02% | 653,276 |
| May 8, 2026 | 5.73 | 5.90 | 5.73 | 5.86 | 5.86 | 2.45% | 550,789 |
| May 7, 2026 | 5.73 | 5.79 | 5.67 | 5.72 | 5.72 | -0.17% | 392,890 |
| May 6, 2026 | 5.50 | 5.75 | 5.45 | 5.73 | 5.73 | 3.43% | 1,175,343 |
| May 5, 2026 | 5.47 | 5.63 | 5.35 | 5.54 | 5.54 | 1.28% | 467,730 |
| May 4, 2026 | 5.46 | 5.57 | 5.46 | 5.47 | 5.47 | - | 116,816 |
| May 1, 2026 | 5.59 | 5.59 | 5.43 | 5.47 | 5.47 | -1.08% | 293,464 |
| Apr 30, 2026 | 5.55 | 5.63 | 5.51 | 5.53 | 5.53 | -1.07% | 424,935 |
| Apr 29, 2026 | 5.50 | 5.60 | 5.48 | 5.59 | 5.59 | 1.27% | 245,750 |
| Apr 28, 2026 | 5.60 | 5.62 | 5.49 | 5.52 | 5.52 | -1.95% | 297,093 |
| 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% | 560,237 |
| 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% | 2,069,456 |
| 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% | 341,710 |
| 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 |