Tasmea Limited (ASX:TEA)
Australia
· Delayed Price · Currency is AUD 4.490
-0.090 (-1.97%)
At close: Dec 5, 2025
Tasmea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.58 | 4.58 | 4.46 | 4.49 | - | -1.97% | 1,303,540 |
| 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 |
| Oct 13, 2025 | 4.62 | 4.63 | 4.45 | 4.45 | 4.45 | -5.32% | 546,419 |
| Oct 10, 2025 | 4.70 | 4.75 | 4.58 | 4.70 | 4.70 | -0.42% | 583,430 |
| Oct 9, 2025 | 4.75 | 4.77 | 4.62 | 4.72 | 4.72 | -0.63% | 420,584 |
| Oct 8, 2025 | 4.70 | 4.76 | 4.65 | 4.75 | 4.75 | 2.15% | 339,374 |
| Oct 7, 2025 | 4.75 | 4.88 | 4.64 | 4.65 | 4.65 | -1.69% | 328,659 |
| Oct 6, 2025 | 4.72 | 4.75 | 4.53 | 4.73 | 4.73 | 0.21% | 436,372 |
| Oct 3, 2025 | 4.70 | 4.73 | 4.54 | 4.72 | 4.72 | - | 615,227 |
| Oct 2, 2025 | 4.60 | 4.73 | 4.52 | 4.72 | 4.72 | 2.61% | 508,713 |
| Oct 1, 2025 | 4.50 | 4.60 | 4.47 | 4.60 | 4.60 | 1.55% | 210,872 |
| Sep 30, 2025 | 4.58 | 4.58 | 4.38 | 4.53 | 4.53 | -1.31% | 254,197 |
| Sep 29, 2025 | 4.52 | 4.60 | 4.51 | 4.59 | 4.53 | 1.10% | 213,822 |
| Sep 26, 2025 | 4.67 | 4.67 | 4.48 | 4.54 | 4.48 | -2.99% | 258,918 |
| Sep 25, 2025 | 4.79 | 4.79 | 4.61 | 4.68 | 4.62 | -1.68% | 372,680 |
| Sep 24, 2025 | 4.70 | 4.79 | 4.63 | 4.76 | 4.70 | -0.42% | 359,346 |
| Sep 23, 2025 | 4.75 | 4.79 | 4.66 | 4.78 | 4.72 | 1.27% | 255,179 |
| Sep 22, 2025 | 4.77 | 4.79 | 4.61 | 4.72 | 4.66 | -0.63% | 288,408 |
| Sep 19, 2025 | 4.71 | 4.78 | 4.67 | 4.75 | 4.69 | 1.28% | 316,498 |
| Sep 18, 2025 | 4.73 | 4.82 | 4.67 | 4.69 | 4.63 | -0.85% | 357,743 |
| Sep 17, 2025 | 4.81 | 4.85 | 4.71 | 4.73 | 4.67 | -2.47% | 390,666 |
| Sep 16, 2025 | 4.77 | 4.86 | 4.66 | 4.85 | 4.79 | 2.32% | 584,327 |
| Sep 15, 2025 | 4.62 | 4.75 | 4.57 | 4.74 | 4.68 | 3.27% | 543,703 |
| Sep 12, 2025 | 4.58 | 4.67 | 4.53 | 4.59 | 4.53 | 0.88% | 506,405 |
| Sep 11, 2025 | 4.50 | 4.58 | 4.44 | 4.55 | 4.49 | 3.17% | 562,655 |
| Sep 10, 2025 | 4.50 | 4.59 | 4.34 | 4.41 | 4.35 | 1.38% | 633,012 |
| Sep 9, 2025 | 4.71 | 4.88 | 4.31 | 4.35 | 4.29 | -6.85% | 1,204,591 |
| Sep 8, 2025 | 4.47 | 4.68 | 4.40 | 4.67 | 4.61 | 4.71% | 884,394 |
| Sep 5, 2025 | 4.47 | 4.60 | 4.46 | 4.46 | 4.40 | 0.68% | 113,926 |
| Sep 4, 2025 | 4.35 | 4.58 | 4.33 | 4.43 | 4.37 | 2.78% | 544,757 |
| Sep 3, 2025 | 4.15 | 4.34 | 3.98 | 4.31 | 4.25 | 5.12% | 933,073 |
| Sep 2, 2025 | 4.19 | 4.19 | 4.05 | 4.10 | 4.05 | - | 287,628 |
| Sep 1, 2025 | 4.10 | 4.22 | 4.05 | 4.10 | 4.05 | 0.99% | 184,356 |
| Aug 29, 2025 | 4.01 | 4.12 | 4.01 | 4.06 | 4.01 | 1.75% | 204,688 |
| Aug 28, 2025 | 4.10 | 4.20 | 3.95 | 3.99 | 3.94 | -2.68% | 347,419 |
| Aug 27, 2025 | 4.20 | 4.30 | 4.06 | 4.10 | 4.05 | -0.97% | 362,202 |
| Aug 26, 2025 | 4.36 | 4.48 | 4.08 | 4.14 | 4.09 | -4.61% | 533,378 |
| Aug 25, 2025 | 4.30 | 4.60 | 4.28 | 4.34 | 4.28 | 2.36% | 793,838 |
| Aug 22, 2025 | 4.21 | 4.28 | 4.14 | 4.24 | 4.18 | 0.71% | 181,693 |
| Aug 21, 2025 | 4.09 | 4.22 | 4.05 | 4.21 | 4.15 | 3.44% | 247,510 |
| Aug 20, 2025 | 4.10 | 4.16 | 4.06 | 4.07 | 4.02 | -1.21% | 226,500 |
| Aug 19, 2025 | 4.18 | 4.18 | 4.04 | 4.12 | 4.07 | -0.72% | 475,125 |
| Aug 18, 2025 | 4.24 | 4.30 | 4.14 | 4.15 | 4.10 | -1.43% | 374,861 |
| Aug 15, 2025 | 4.30 | 4.32 | 4.16 | 4.21 | 4.15 | -1.41% | 377,725 |
| Aug 14, 2025 | 4.21 | 4.28 | 4.15 | 4.27 | 4.21 | 1.67% | 429,520 |
| Aug 13, 2025 | 4.23 | 4.28 | 4.15 | 4.20 | 4.15 | -0.24% | 340,495 |
| Aug 12, 2025 | 4.15 | 4.28 | 4.10 | 4.21 | 4.15 | 2.68% | 663,338 |
| Aug 11, 2025 | 4.17 | 4.22 | 4.00 | 4.10 | 4.05 | -1.44% | 364,751 |
| Aug 8, 2025 | 4.10 | 4.20 | 4.06 | 4.16 | 4.11 | 3.23% | 433,145 |
| Aug 7, 2025 | 4.11 | 4.15 | 4.00 | 4.03 | 3.98 | -1.47% | 450,120 |
| Aug 6, 2025 | 4.04 | 4.15 | 4.02 | 4.09 | 4.04 | 2.76% | 466,018 |
| Aug 5, 2025 | 3.95 | 3.99 | 3.88 | 3.98 | 3.93 | 3.92% | 356,817 |
| Aug 4, 2025 | 3.81 | 3.89 | 3.75 | 3.83 | 3.78 | 1.32% | 577,165 |
| Aug 1, 2025 | 3.69 | 3.82 | 3.63 | 3.78 | 3.73 | 2.72% | 469,959 |
| Jul 31, 2025 | 3.70 | 3.73 | 3.66 | 3.68 | 3.63 | -0.54% | 576,221 |
| Jul 30, 2025 | 3.60 | 3.77 | 3.60 | 3.70 | 3.65 | 3.64% | 605,783 |
| Jul 29, 2025 | 3.48 | 3.61 | 3.40 | 3.57 | 3.52 | 4.39% | 570,963 |
| Jul 28, 2025 | 3.34 | 3.48 | 3.31 | 3.42 | 3.38 | 2.40% | 428,688 |
| Jul 25, 2025 | 3.39 | 3.40 | 3.33 | 3.34 | 3.30 | -1.47% | 148,633 |
| Jul 24, 2025 | 3.39 | 3.45 | 3.35 | 3.39 | 3.35 | 1.50% | 855,221 |
| Jul 23, 2025 | 3.46 | 3.46 | 3.31 | 3.34 | 3.30 | -3.19% | 431,020 |
| Jul 22, 2025 | 3.50 | 3.50 | 3.42 | 3.45 | 3.40 | -0.58% | 271,480 |
| Jul 21, 2025 | 3.54 | 3.54 | 3.44 | 3.47 | 3.42 | -0.86% | 145,187 |
| Jul 18, 2025 | 3.53 | 3.54 | 3.44 | 3.50 | 3.45 | - | 211,101 |