Tasmea Limited (ASX:TEA)
Australia
· Delayed Price · Currency is AUD 4.080
-0.160 (-3.77%)
At close: Mar 9, 2026
Tasmea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.16 | 4.19 | 3.97 | 4.08 | 4.08 | -3.77% | 571,208 |
| Mar 6, 2026 | 4.23 | 4.38 | 4.21 | 4.24 | 4.24 | -1.40% | 351,993 |
| Mar 5, 2026 | 4.16 | 4.37 | 4.16 | 4.30 | 4.30 | 3.86% | 924,915 |
| Mar 4, 2026 | 4.10 | 4.18 | 4.04 | 4.14 | 4.14 | -0.96% | 709,368 |
| Mar 3, 2026 | 4.04 | 4.19 | 4.01 | 4.18 | 4.18 | 4.76% | 879,799 |
| Mar 2, 2026 | 3.88 | 4.00 | 3.83 | 3.99 | 3.99 | 2.84% | 548,898 |
| Feb 27, 2026 | 4.05 | 4.19 | 3.87 | 3.88 | 3.88 | -3.24% | 958,171 |
| Feb 26, 2026 | 3.90 | 4.04 | 3.86 | 4.01 | 4.01 | 3.35% | 1,756,930 |
| Feb 25, 2026 | 3.80 | 3.95 | 3.74 | 3.88 | 3.88 | 9.60% | 1,127,206 |
| Feb 24, 2026 | 3.77 | 3.82 | 3.20 | 3.54 | 3.54 | -5.60% | 1,813,682 |
| Feb 23, 2026 | 3.90 | 3.94 | 3.64 | 3.75 | 3.75 | -2.85% | 968,273 |
| Feb 20, 2026 | 3.86 | 3.92 | 3.81 | 3.86 | 3.86 | 0.26% | 399,879 |
| Feb 19, 2026 | 3.83 | 3.89 | 3.78 | 3.85 | 3.85 | 2.94% | 2,389,998 |
| Feb 18, 2026 | 3.90 | 3.98 | 3.66 | 3.74 | 3.74 | -2.60% | 4,232,579 |
| Feb 17, 2026 | 3.82 | 3.97 | 3.76 | 3.84 | 3.84 | 0.52% | 1,047,172 |
| Feb 16, 2026 | 3.76 | 3.86 | 3.70 | 3.82 | 3.82 | 2.14% | 531,959 |
| Feb 13, 2026 | 3.84 | 3.86 | 3.73 | 3.74 | 3.74 | -3.61% | 352,718 |
| Feb 12, 2026 | 4.02 | 4.02 | 3.86 | 3.88 | 3.88 | -3.48% | 492,013 |
| Feb 11, 2026 | 4.11 | 4.18 | 3.98 | 4.02 | 4.02 | -1.47% | 801,441 |
| Feb 10, 2026 | 3.99 | 4.12 | 3.97 | 4.08 | 4.08 | 4.62% | 464,279 |
| Feb 9, 2026 | 3.90 | 4.04 | 3.82 | 3.90 | 3.90 | 5.69% | 453,045 |
| Feb 6, 2026 | 3.95 | 3.96 | 3.62 | 3.69 | 3.69 | -7.29% | 836,185 |
| Feb 5, 2026 | 4.11 | 4.12 | 3.97 | 3.98 | 3.98 | -3.40% | 456,868 |
| Feb 4, 2026 | 4.22 | 4.27 | 4.09 | 4.12 | 4.12 | -2.37% | 540,141 |
| Feb 3, 2026 | 4.15 | 4.24 | 4.15 | 4.22 | 4.22 | 1.93% | 136,973 |
| Feb 2, 2026 | 4.15 | 4.16 | 4.09 | 4.14 | 4.14 | -0.96% | 259,615 |
| Jan 30, 2026 | 4.27 | 4.27 | 4.14 | 4.18 | 4.18 | -2.11% | 189,813 |
| Jan 29, 2026 | 4.35 | 4.40 | 4.26 | 4.27 | 4.27 | -0.93% | 227,935 |
| Jan 28, 2026 | 4.37 | 4.37 | 4.17 | 4.31 | 4.31 | 0.70% | 485,869 |
| Jan 27, 2026 | 4.40 | 4.44 | 4.22 | 4.28 | 4.28 | -2.73% | 1,119,339 |
| Jan 23, 2026 | 4.37 | 4.40 | 4.27 | 4.40 | 4.40 | 3.53% | 1,609,581 |
| Jan 22, 2026 | 4.43 | 4.44 | 4.22 | 4.25 | 4.25 | -0.23% | 531,907 |
| Jan 21, 2026 | 4.30 | 4.43 | 4.20 | 4.26 | 4.26 | 0.47% | 299,414 |
| Jan 20, 2026 | 4.41 | 4.41 | 4.22 | 4.24 | 4.24 | -4.07% | 516,797 |
| Jan 19, 2026 | 4.55 | 4.58 | 4.39 | 4.42 | 4.42 | -2.86% | 219,730 |
| Jan 16, 2026 | 4.66 | 4.75 | 4.53 | 4.55 | 4.55 | -0.22% | 240,131 |
| Jan 15, 2026 | 4.47 | 4.60 | 4.36 | 4.56 | 4.56 | 2.93% | 508,941 |
| Jan 14, 2026 | 4.45 | 4.52 | 4.38 | 4.43 | 4.43 | 0.45% | 409,833 |
| Jan 13, 2026 | 4.37 | 4.45 | 4.29 | 4.41 | 4.41 | 3.76% | 546,777 |
| Jan 12, 2026 | 4.29 | 4.40 | 4.17 | 4.25 | 4.25 | 4.17% | 551,728 |
| Jan 9, 2026 | 4.14 | 4.22 | 4.08 | 4.08 | 4.08 | -0.97% | 387,846 |
| Jan 8, 2026 | 4.15 | 4.25 | 4.09 | 4.12 | 4.12 | -0.24% | 236,778 |
| Jan 7, 2026 | 4.20 | 4.21 | 4.11 | 4.13 | 4.13 | -0.72% | 410,695 |
| Jan 6, 2026 | 4.15 | 4.27 | 4.14 | 4.16 | 4.16 | 1.46% | 435,991 |
| Jan 5, 2026 | 4.21 | 4.22 | 4.07 | 4.10 | 4.10 | -2.15% | 453,844 |
| Jan 2, 2026 | 4.22 | 4.27 | 4.15 | 4.19 | 4.19 | -0.48% | 187,040 |
| Dec 31, 2025 | 4.25 | 4.25 | 4.18 | 4.21 | 4.21 | -0.24% | 171,511 |
| Dec 30, 2025 | 4.20 | 4.24 | 4.18 | 4.22 | 4.22 | 1.44% | 303,528 |
| Dec 29, 2025 | 4.28 | 4.38 | 4.14 | 4.16 | 4.16 | -2.12% | 345,100 |
| Dec 24, 2025 | 4.23 | 4.26 | 4.19 | 4.25 | 4.25 | 0.47% | 83,529 |
| Dec 23, 2025 | 4.24 | 4.28 | 4.19 | 4.23 | 4.23 | 0.48% | 699,444 |
| Dec 22, 2025 | 4.20 | 4.28 | 4.16 | 4.21 | 4.21 | 1.45% | 546,026 |
| Dec 19, 2025 | 4.15 | 4.22 | 4.11 | 4.15 | 4.15 | 1.47% | 376,295 |
| Dec 18, 2025 | 4.18 | 4.18 | 4.06 | 4.09 | 4.09 | -2.15% | 230,431 |
| Dec 17, 2025 | 4.23 | 4.24 | 4.17 | 4.18 | 4.18 | -1.18% | 580,851 |
| Dec 16, 2025 | 4.28 | 4.33 | 4.17 | 4.23 | 4.23 | -0.94% | 425,644 |
| Dec 15, 2025 | 4.34 | 4.35 | 4.23 | 4.27 | 4.27 | -1.61% | 316,955 |
| Dec 12, 2025 | 4.24 | 4.38 | 4.24 | 4.34 | 4.34 | 3.83% | 431,079 |
| Dec 11, 2025 | 4.39 | 4.50 | 4.18 | 4.18 | 4.18 | -4.35% | 796,088 |
| Dec 10, 2025 | 4.45 | 4.57 | 4.32 | 4.37 | 4.37 | -1.35% | 684,427 |
| Dec 9, 2025 | 4.39 | 4.50 | 4.25 | 4.43 | 4.43 | -0.89% | 565,807 |
| Dec 8, 2025 | 4.51 | 4.60 | 4.45 | 4.47 | 4.47 | -0.45% | 593,361 |
| Dec 5, 2025 | 4.58 | 4.58 | 4.46 | 4.49 | 4.49 | -1.97% | 1,483,297 |
| Dec 4, 2025 | 4.80 | 4.80 | 4.56 | 4.58 | 4.58 | -2.55% | 404,125 |
| Dec 3, 2025 | 4.70 | 4.76 | 4.62 | 4.70 | 4.70 | 0.64% | 542,066 |
| Dec 2, 2025 | 4.81 | 4.94 | 4.67 | 4.67 | 4.67 | -2.91% | 383,929 |
| Dec 1, 2025 | 4.85 | 4.98 | 4.77 | 4.81 | 4.81 | 0.42% | 535,539 |
| Nov 28, 2025 | 4.75 | 4.82 | 4.63 | 4.79 | 4.79 | 3.01% | 698,937 |
| Nov 27, 2025 | 4.76 | 4.80 | 4.63 | 4.65 | 4.65 | -1.48% | 758,279 |
| Nov 26, 2025 | 4.75 | 4.95 | 4.72 | 4.72 | 4.72 | 0.64% | 602,126 |
| Nov 25, 2025 | 4.65 | 4.79 | 4.65 | 4.69 | 4.69 | 3.08% | 746,486 |
| Nov 24, 2025 | 4.58 | 4.69 | 4.55 | 4.55 | 4.55 | 1.11% | 1,041,997 |
| Nov 21, 2025 | 4.62 | 4.68 | 4.49 | 4.50 | 4.50 | -2.17% | 2,756,551 |
| Nov 20, 2025 | 5.30 | 5.34 | 4.41 | 4.60 | 4.60 | -9.45% | 2,892,508 |
| Nov 18, 2025 | 5.27 | 5.27 | 5.01 | 5.08 | 5.08 | -3.79% | 708,502 |
| Nov 17, 2025 | 5.20 | 5.29 | 5.14 | 5.28 | 5.28 | 0.57% | 278,627 |
| Nov 14, 2025 | 5.13 | 5.27 | 5.07 | 5.25 | 5.25 | -0.19% | 475,754 |
| Nov 13, 2025 | 5.37 | 5.42 | 5.24 | 5.26 | 5.26 | -0.75% | 631,329 |
| Nov 12, 2025 | 5.24 | 5.33 | 5.18 | 5.30 | 5.30 | 1.34% | 232,300 |
| Nov 11, 2025 | 5.10 | 5.29 | 5.08 | 5.23 | 5.23 | 3.16% | 283,363 |
| Nov 10, 2025 | 4.97 | 5.10 | 4.86 | 5.07 | 5.07 | 4.54% | 455,573 |
| Nov 7, 2025 | 4.98 | 5.07 | 4.84 | 4.85 | 4.85 | -3.58% | 354,703 |
| Nov 6, 2025 | 5.04 | 5.09 | 4.93 | 5.03 | 5.03 | 0.60% | 127,254 |
| Nov 5, 2025 | 5.00 | 5.09 | 4.74 | 5.00 | 5.00 | -0.79% | 591,650 |
| Nov 4, 2025 | 5.04 | 5.07 | 4.93 | 5.04 | 5.04 | - | 170,795 |
| Nov 3, 2025 | 5.07 | 5.10 | 4.81 | 5.04 | 5.04 | -0.40% | 301,193 |
| Oct 31, 2025 | 5.00 | 5.08 | 4.93 | 5.06 | 5.06 | 2.02% | 219,440 |
| Oct 30, 2025 | 4.92 | 5.01 | 4.81 | 4.96 | 4.96 | 0.61% | 253,405 |
| Oct 29, 2025 | 5.00 | 5.14 | 4.93 | 4.93 | 4.93 | -1.40% | 253,845 |
| Oct 28, 2025 | 5.12 | 5.15 | 4.99 | 5.00 | 5.00 | -2.53% | 1,400,041 |
| Oct 27, 2025 | 5.00 | 5.15 | 4.94 | 5.13 | 5.13 | 3.43% | 514,726 |
| Oct 24, 2025 | 4.95 | 4.99 | 4.80 | 4.96 | 4.96 | -0.40% | 355,534 |
| Oct 23, 2025 | 4.85 | 5.00 | 4.80 | 4.98 | 4.98 | 3.11% | 524,973 |
| Oct 22, 2025 | 4.68 | 4.83 | 4.61 | 4.83 | 4.83 | 3.21% | 323,414 |
| Oct 21, 2025 | 4.70 | 4.78 | 4.68 | 4.68 | 4.68 | -0.21% | 206,495 |
| Oct 20, 2025 | 4.65 | 4.69 | 4.51 | 4.69 | 4.69 | 1.96% | 300,882 |
| Oct 17, 2025 | 4.79 | 4.88 | 4.40 | 4.60 | 4.60 | -2.13% | 725,627 |
| Oct 16, 2025 | 4.76 | 4.88 | 4.70 | 4.70 | 4.70 | -0.63% | 1,451,210 |
| Oct 15, 2025 | 4.73 | 4.76 | 4.72 | 4.73 | 4.73 | - | 327,175 |
| Oct 14, 2025 | 4.47 | 4.74 | 4.47 | 4.73 | 4.73 | 6.29% | 427,993 |