Tasman Resources Ltd (TAS) Price History

Daily open, high, low, close and volume for Tasman Resources Ltd (TAS) from 2025-10-21 to 2026-10-16, newest first.

Date	Open	High	Low	Close	Volume
2026-10-16	AUD 0.0280	AUD 0.0280	AUD 0.0270	AUD 0.0270	458,698
2026-10-15	AUD 0.0290	AUD 0.0290	AUD 0.0260	AUD 0.0290	986,736
2026-10-14	AUD 0.0290	AUD 0.0350	AUD 0.0280	AUD 0.0280	2,566,192
2026-10-13	AUD 0.0290	AUD 0.0300	AUD 0.0280	AUD 0.0290	557,004
2026-10-12	AUD 0.0300	AUD 0.0310	AUD 0.0270	AUD 0.0300	2,889,470
2026-10-09	AUD 0.0290	AUD 0.0350	AUD 0.0280	AUD 0.0310	4,081,354
2026-10-08	AUD 0.0300	AUD 0.0310	AUD 0.0260	AUD 0.0260	2,451,805
2026-10-07	AUD 0.0270	AUD 0.0290	AUD 0.0270	AUD 0.0280	615,295
2026-10-06	AUD 0.0270	AUD 0.0280	AUD 0.0260	AUD 0.0260	621,072
2026-10-05	AUD 0.0270	AUD 0.0270	AUD 0.0260	AUD 0.0260	358,059
2026-10-02	AUD 0.0270	AUD 0.0290	AUD 0.0270	AUD 0.0270	424,788
2026-10-01	AUD 0.0270	AUD 0.0270	AUD 0.0260	AUD 0.0260	294,592
2026-09-30	AUD 0.0260	AUD 0.0270	AUD 0.0260	AUD 0.0270	195,429
2026-09-29	AUD 0.0280	AUD 0.0280	AUD 0.0260	AUD 0.0260	178,080
2026-09-28	AUD 0.0310	AUD 0.0310	AUD 0.0270	AUD 0.0280	1,023,812
2026-09-25	AUD 0.0310	AUD 0.0310	AUD 0.0310	AUD 0.0310	13,264
2026-09-24	AUD 0.0350	AUD 0.0350	AUD 0.0320	AUD 0.0320	268,779
2026-09-23	AUD 0.0350	AUD 0.0350	AUD 0.0345	AUD 0.0350	556,416
2026-09-22	AUD 0.0370	AUD 0.0370	AUD 0.0360	AUD 0.0360	173,038
2026-09-21	AUD 0.0370	AUD 0.0390	AUD 0.0370	AUD 0.0370	167,048
2026-09-18	AUD 0.0350	AUD 0.0400	AUD 0.0350	AUD 0.0370	271,422
2026-09-17	AUD 0.0370	AUD 0.0380	AUD 0.0350	AUD 0.0350	182,826
2026-09-16	AUD 0.0350	AUD 0.0370	AUD 0.0340	AUD 0.0350	435,387
2026-09-15	AUD 0.0370	AUD 0.0370	AUD 0.0360	AUD 0.0360	430,673
2026-09-14	AUD 0.0330	AUD 0.0410	AUD 0.0300	AUD 0.0380	1,912,531
2026-09-11	AUD 0.0300	AUD 0.0340	AUD 0.0300	AUD 0.0320	367,027
2026-09-10	AUD 0.0290	AUD 0.0300	AUD 0.0290	AUD 0.0290	474,030
2026-09-09	AUD 0.0270	AUD 0.0290	AUD 0.0260	AUD 0.0270	423,344
2026-09-08	AUD 0.0300	AUD 0.0300	AUD 0.0270	AUD 0.0270	585,294
2026-09-07	AUD 0.0310	AUD 0.0310	AUD 0.0290	AUD 0.0310	421,384
2026-09-04	AUD 0.0320	AUD 0.0320	AUD 0.0310	AUD 0.0310	67,191
2026-09-03	AUD 0.0330	AUD 0.0330	AUD 0.0300	AUD 0.0300	289,797
2026-09-02	AUD 0.0320	AUD 0.0330	AUD 0.0310	AUD 0.0330	42,147
2026-09-01	AUD 0.0330	AUD 0.0330	AUD 0.0330	AUD 0.0330	18,370
2026-08-31	AUD 0.0340	AUD 0.0340	AUD 0.0340	AUD 0.0340	24,425
2026-08-28	AUD 0.0330	AUD 0.0330	AUD 0.0330	AUD 0.0330	114,268
2026-08-27	AUD 0.0330	AUD 0.0330	AUD 0.0330	AUD 0.0330	96,146
2026-08-26	AUD 0.0360	AUD 0.0360	AUD 0.0330	AUD 0.0330	404,212
2026-08-24	AUD 0.0320	AUD 0.0340	AUD 0.0320	AUD 0.0340	18,100
2026-08-20	AUD 0.0300	AUD 0.0340	AUD 0.0300	AUD 0.0340	80,449
2026-08-18	AUD 0.0330	AUD 0.0330	AUD 0.0330	AUD 0.0330	143,306
2026-08-17	AUD 0.0320	AUD 0.0320	AUD 0.0320	AUD 0.0320	170,184
2026-08-14	AUD 0.0340	AUD 0.0370	AUD 0.0300	AUD 0.0300	152,859
2026-08-13	AUD 0.0310	AUD 0.0320	AUD 0.0290	AUD 0.0300	239,370
2026-08-12	AUD 0.0350	AUD 0.0360	AUD 0.0300	AUD 0.0300	120,436
2026-08-11	AUD 0.0350	AUD 0.0350	AUD 0.0330	AUD 0.0330	45,225
2026-08-10	AUD 0.0370	AUD 0.0380	AUD 0.0360	AUD 0.0360	84,546
2026-08-06	AUD 0.0400	AUD 0.0400	AUD 0.0390	AUD 0.0390	361,888
2026-08-03	AUD 0.0390	AUD 0.0400	AUD 0.0380	AUD 0.0400	93,255
2026-07-31	AUD 0.0380	AUD 0.0380	AUD 0.0350	AUD 0.0380	264,694
2026-07-30	AUD 0.0400	AUD 0.0420	AUD 0.0390	AUD 0.0420	220,222
2026-07-29	AUD 0.0420	AUD 0.0420	AUD 0.0420	AUD 0.0420	370,495
2026-07-28	AUD 0.0450	AUD 0.0450	AUD 0.0440	AUD 0.0440	130,886
2026-07-27	AUD 0.0440	AUD 0.0480	AUD 0.0440	AUD 0.0440	80,592
2026-07-24	AUD 0.0460	AUD 0.0460	AUD 0.0440	AUD 0.0440	38,222
2026-07-23	AUD 0.0470	AUD 0.0490	AUD 0.0450	AUD 0.0460	157,876
2026-07-22	AUD 0.0470	AUD 0.0470	AUD 0.0450	AUD 0.0450	44,527
2026-07-16	AUD 0.0490	AUD 0.0490	AUD 0.0480	AUD 0.0480	212,416
2026-07-15	AUD 0.0480	AUD 0.0500	AUD 0.0480	AUD 0.0500	204,795
2026-07-14	AUD 0.0460	AUD 0.0490	AUD 0.0460	AUD 0.0470	464,579
2026-07-13	AUD 0.0460	AUD 0.0460	AUD 0.0440	AUD 0.0440	115,962
2026-07-10	AUD 0.0470	AUD 0.0470	AUD 0.0460	AUD 0.0460	25,799
2026-07-09	AUD 0.0440	AUD 0.0460	AUD 0.0440	AUD 0.0460	275,100
2026-07-08	AUD 0.0530	AUD 0.0530	AUD 0.0470	AUD 0.0490	398,499
2026-07-07	AUD 0.0600	AUD 0.0600	AUD 0.0550	AUD 0.0550	312,535
2026-07-03	AUD 0.0540	AUD 0.0540	AUD 0.0520	AUD 0.0520	113,878
2026-07-02	AUD 0.0540	AUD 0.0540	AUD 0.0500	AUD 0.0520	230,311
2026-07-01	AUD 0.0490	AUD 0.0550	AUD 0.0490	AUD 0.0550	117,926
2026-06-30	AUD 0.0460	AUD 0.0470	AUD 0.0450	AUD 0.0470	35,078
2026-06-29	AUD 0.0500	AUD 0.0500	AUD 0.0470	AUD 0.0470	147,924
2026-06-26	AUD 0.0510	AUD 0.0520	AUD 0.0500	AUD 0.0520	83,752
2026-06-24	AUD 0.0560	AUD 0.0560	AUD 0.0530	AUD 0.0540	111,057
2026-06-23	AUD 0.0590	AUD 0.0610	AUD 0.0590	AUD 0.0610	41,717
2026-06-22	AUD 0.0600	AUD 0.0610	AUD 0.0600	AUD 0.0610	68,177
2026-06-19	AUD 0.0610	AUD 0.0610	AUD 0.0600	AUD 0.0600	43,619
2026-06-18	AUD 0.0590	AUD 0.0600	AUD 0.0590	AUD 0.0600	55,836
2026-06-17	AUD 0.0590	AUD 0.0600	AUD 0.0550	AUD 0.0600	319,792
2026-06-15	AUD 0.0600	AUD 0.0620	AUD 0.0590	AUD 0.0595	92,216
2026-06-12	AUD 0.0630	AUD 0.0650	AUD 0.0585	AUD 0.0590	229,711
2026-06-11	AUD 0.0550	AUD 0.0590	AUD 0.0540	AUD 0.0590	97,996
2026-06-10	AUD 0.0570	AUD 0.0590	AUD 0.0530	AUD 0.0590	199,990
2026-06-09	AUD 0.0620	AUD 0.0620	AUD 0.0600	AUD 0.0600	151,829
2026-06-05	AUD 0.0700	AUD 0.0740	AUD 0.0610	AUD 0.0610	1,054,192
2026-06-04	AUD 0.0680	AUD 0.0690	AUD 0.0650	AUD 0.0670	86,945
2026-06-03	AUD 0.0720	AUD 0.0730	AUD 0.0660	AUD 0.0660	235,562
2026-06-02	AUD 0.0770	AUD 0.0770	AUD 0.0720	AUD 0.0770	273,013
2026-06-01	AUD 0.0710	AUD 0.0770	AUD 0.0710	AUD 0.0760	533,531
2026-05-29	AUD 0.0590	AUD 0.0700	AUD 0.0590	AUD 0.0690	279,465
2026-05-28	AUD 0.0590	AUD 0.0600	AUD 0.0560	AUD 0.0580	333,505
2026-05-27	AUD 0.0640	AUD 0.0660	AUD 0.0600	AUD 0.0600	747,549
2026-05-26	AUD 0.0610	AUD 0.0680	AUD 0.0610	AUD 0.0650	960,297
2026-05-25	AUD 0.0540	AUD 0.0620	AUD 0.0510	AUD 0.0600	2,791,540
2026-05-22	AUD 0.0420	AUD 0.0420	AUD 0.0410	AUD 0.0410	88,116
2026-05-21	AUD 0.0460	AUD 0.0480	AUD 0.0440	AUD 0.0440	515,936
2026-05-20	AUD 0.0460	AUD 0.0460	AUD 0.0430	AUD 0.0430	86,428
2026-05-15	AUD 0.0470	AUD 0.0470	AUD 0.0470	AUD 0.0470	47,979
2026-05-14	AUD 0.0470	AUD 0.0470	AUD 0.0470	AUD 0.0470	48,942
2026-05-13	AUD 0.0520	AUD 0.0520	AUD 0.0520	AUD 0.0520	93,507
2026-05-12	AUD 0.0560	AUD 0.0560	AUD 0.0510	AUD 0.0510	102,491
2026-05-11	AUD 0.0550	AUD 0.0590	AUD 0.0530	AUD 0.0530	410,222
2026-05-08	AUD 0.0510	AUD 0.0510	AUD 0.0510	AUD 0.0510	157,628
2026-05-07	AUD 0.0480	AUD 0.0540	AUD 0.0440	AUD 0.0530	388,889
2026-05-06	AUD 0.0490	AUD 0.0490	AUD 0.0470	AUD 0.0470	55,000
2026-05-04	AUD 0.0500	AUD 0.0500	AUD 0.0490	AUD 0.0500	146,010
2026-05-01	AUD 0.0540	AUD 0.0540	AUD 0.0510	AUD 0.0510	0
2026-04-30	AUD 0.0590	AUD 0.0590	AUD 0.0520	AUD 0.0520	136,496
2026-04-29	AUD 0.0510	AUD 0.0550	AUD 0.0510	AUD 0.0550	49,440
2026-04-27	AUD 0.0500	AUD 0.0520	AUD 0.0490	AUD 0.0500	187,025
2026-04-24	AUD 0.0490	AUD 0.0490	AUD 0.0430	AUD 0.0490	81,431
2026-04-23	AUD 0.0510	AUD 0.0530	AUD 0.0510	AUD 0.0530	64,940
2026-04-22	AUD 0.0500	AUD 0.0510	AUD 0.0500	AUD 0.0510	60,296
2026-04-21	AUD 0.0570	AUD 0.0580	AUD 0.0510	AUD 0.0510	77,316
2026-04-20	AUD 0.0560	AUD 0.0560	AUD 0.0490	AUD 0.0490	430,179
2026-04-17	AUD 0.0680	AUD 0.0690	AUD 0.0600	AUD 0.0600	383,963
2026-04-16	AUD 0.0580	AUD 0.0710	AUD 0.0580	AUD 0.0670	134,310
2026-04-15	AUD 0.0450	AUD 0.0580	AUD 0.0450	AUD 0.0570	408,255
2026-04-14	AUD 0.0450	AUD 0.0490	AUD 0.0450	AUD 0.0460	466,636
2026-04-09	AUD 0.0410	AUD 0.0410	AUD 0.0410	AUD 0.0410	58,621
2026-04-08	AUD 0.0390	AUD 0.0410	AUD 0.0350	AUD 0.0400	345,627
2026-04-02	AUD 0.0410	AUD 0.0410	AUD 0.0410	AUD 0.0410	32,994
2026-03-31	AUD 0.0400	AUD 0.0410	AUD 0.0400	AUD 0.0410	155,046
2026-03-30	AUD 0.0380	AUD 0.0400	AUD 0.0380	AUD 0.0400	142,953
2026-03-27	AUD 0.0420	AUD 0.0420	AUD 0.0390	AUD 0.0390	83,404
2026-03-26	AUD 0.0450	AUD 0.0450	AUD 0.0440	AUD 0.0440	93,284
2026-03-25	AUD 0.0410	AUD 0.0410	AUD 0.0410	AUD 0.0410	30,000
2026-03-24	AUD 0.0400	AUD 0.0410	AUD 0.0400	AUD 0.0410	25,000
2026-03-23	AUD 0.0440	AUD 0.0460	AUD 0.0440	AUD 0.0450	143,710
2026-03-20	AUD 0.0490	AUD 0.0490	AUD 0.0460	AUD 0.0460	49,819
2026-03-19	AUD 0.0490	AUD 0.0510	AUD 0.0480	AUD 0.0490	299,176
2026-03-18	AUD 0.0490	AUD 0.0510	AUD 0.0490	AUD 0.0510	42,841
2026-03-17	AUD 0.0490	AUD 0.0490	AUD 0.0480	AUD 0.0480	21,234
2026-03-16	AUD 0.0540	AUD 0.0540	AUD 0.0510	AUD 0.0510	190,783
2026-03-13	AUD 0.0570	AUD 0.0570	AUD 0.0570	AUD 0.0570	2,890
2026-03-12	AUD 0.0580	AUD 0.0580	AUD 0.0580	AUD 0.0580	19,700
2026-03-11	AUD 0.0560	AUD 0.0600	AUD 0.0560	AUD 0.0600	44,407
2026-03-10	AUD 0.0520	AUD 0.0520	AUD 0.0520	AUD 0.0520	107,954
2026-03-09	AUD 0.0580	AUD 0.0580	AUD 0.0520	AUD 0.0520	316,257
2026-03-06	AUD 0.0610	AUD 0.0610	AUD 0.0590	AUD 0.0590	139,081
2026-03-05	AUD 0.0630	AUD 0.0640	AUD 0.0590	AUD 0.0640	199,874
2026-03-04	AUD 0.0460	AUD 0.0600	AUD 0.0460	AUD 0.0600	264,891
2026-03-03	AUD 0.0530	AUD 0.0530	AUD 0.0490	AUD 0.0490	191,128
2026-03-02	AUD 0.0560	AUD 0.0560	AUD 0.0515	AUD 0.0520	116,248
2026-02-27	AUD 0.0570	AUD 0.0600	AUD 0.0570	AUD 0.0570	209,393
2026-02-26	AUD 0.0680	AUD 0.0680	AUD 0.0620	AUD 0.0620	98,088
2026-02-25	AUD 0.0690	AUD 0.0720	AUD 0.0690	AUD 0.0720	70,888
2026-02-24	AUD 0.0660	AUD 0.0700	AUD 0.0660	AUD 0.0690	311,082
2026-02-23	AUD 0.0690	AUD 0.0700	AUD 0.0620	AUD 0.0630	268,726
2026-02-20	AUD 0.0670	AUD 0.0710	AUD 0.0670	AUD 0.0680	402,156
2026-02-19	AUD 0.0740	AUD 0.0750	AUD 0.0700	AUD 0.0700	213,347
2026-02-18	AUD 0.0700	AUD 0.0700	AUD 0.0670	AUD 0.0690	251,327
2026-02-17	AUD 0.0790	AUD 0.0790	AUD 0.0640	AUD 0.0690	355,711
2026-02-16	AUD 0.0730	AUD 0.0840	AUD 0.0720	AUD 0.0800	1,662,984
2026-02-13	AUD 0.0650	AUD 0.0760	AUD 0.0630	AUD 0.0690	864,308
2026-02-12	AUD 0.0510	AUD 0.0620	AUD 0.0510	AUD 0.0600	616,205
2026-02-11	AUD 0.0420	AUD 0.0520	AUD 0.0420	AUD 0.0500	1,069,778
2026-02-10	AUD 0.0390	AUD 0.0430	AUD 0.0390	AUD 0.0410	548,215
2026-02-09	AUD 0.0420	AUD 0.0420	AUD 0.0400	AUD 0.0400	231,968
2026-02-06	AUD 0.0395	AUD 0.0395	AUD 0.0395	AUD 0.0395	20,000
2026-02-05	AUD 0.0400	AUD 0.0420	AUD 0.0390	AUD 0.0390	374,804
2026-02-04	AUD 0.0410	AUD 0.0420	AUD 0.0410	AUD 0.0410	45,876
2026-02-03	AUD 0.0440	AUD 0.0440	AUD 0.0400	AUD 0.0440	735,329
2026-02-02	AUD 0.0390	AUD 0.0435	AUD 0.0390	AUD 0.0420	781,053
2026-01-30	AUD 0.0490	AUD 0.0510	AUD 0.0440	AUD 0.0480	340,633
2026-01-29	AUD 0.0480	AUD 0.0540	AUD 0.0450	AUD 0.0490	706,767
2026-01-28	AUD 0.0400	AUD 0.0490	AUD 0.0400	AUD 0.0480	1,198,567
2026-01-27	AUD 0.0390	AUD 0.0430	AUD 0.0390	AUD 0.0410	395,948
2026-01-23	AUD 0.0400	AUD 0.0400	AUD 0.0390	AUD 0.0390	360,422
2026-01-22	AUD 0.0360	AUD 0.0360	AUD 0.0360	AUD 0.0360	254,944
2026-01-21	AUD 0.0380	AUD 0.0390	AUD 0.0360	AUD 0.0390	236,120
2026-01-20	AUD 0.0390	AUD 0.0390	AUD 0.0360	AUD 0.0360	62,640
2026-01-19	AUD 0.0360	AUD 0.0400	AUD 0.0360	AUD 0.0400	125,870
2026-01-16	AUD 0.0340	AUD 0.0370	AUD 0.0340	AUD 0.0370	117,587
2026-01-15	AUD 0.0380	AUD 0.0380	AUD 0.0350	AUD 0.0370	103,277
2026-01-14	AUD 0.0340	AUD 0.0450	AUD 0.0340	AUD 0.0440	365,060
2026-01-13	AUD 0.0320	AUD 0.0330	AUD 0.0320	AUD 0.0320	264,642
2026-01-12	AUD 0.0300	AUD 0.0360	AUD 0.0280	AUD 0.0330	1,334,764
2026-01-09	AUD 0.0250	AUD 0.0270	AUD 0.0250	AUD 0.0270	153,706
2026-01-08	AUD 0.0260	AUD 0.0260	AUD 0.0260	AUD 0.0260	46,600
2026-01-07	AUD 0.0250	AUD 0.0260	AUD 0.0250	AUD 0.0260	210,900
2026-01-06	AUD 0.0210	AUD 0.0280	AUD 0.0210	AUD 0.0270	206,494
2026-01-02	AUD 0.0210	AUD 0.0210	AUD 0.0210	AUD 0.0210	77,052
2025-12-23	AUD 0.0190	AUD 0.0190	AUD 0.0190	AUD 0.0190	44,318
2025-12-22	AUD 0.0190	AUD 0.0190	AUD 0.0190	AUD 0.0190	105,752
2025-12-19	AUD 0.0200	AUD 0.0200	AUD 0.0200	AUD 0.0200	129,243
2025-12-18	AUD 0.0200	AUD 0.0200	AUD 0.0200	AUD 0.0200	141,806
2025-12-17	AUD 0.0200	AUD 0.0200	AUD 0.0180	AUD 0.0180	308,881
2025-12-16	AUD 0.0200	AUD 0.0200	AUD 0.0200	AUD 0.0200	400
2025-12-12	AUD 0.0210	AUD 0.0220	AUD 0.0210	AUD 0.0220	241,087
2025-12-08	AUD 0.0230	AUD 0.0230	AUD 0.0220	AUD 0.0220	255,652
2025-12-03	AUD 0.0230	AUD 0.0230	AUD 0.0230	AUD 0.0230	58,408
2025-11-28	AUD 0.0230	AUD 0.0230	AUD 0.0230	AUD 0.0230	24,000
2025-11-24	AUD 0.0240	AUD 0.0240	AUD 0.0240	AUD 0.0240	24,000
2025-11-19	AUD 0.0230	AUD 0.0230	AUD 0.0220	AUD 0.0220	154,345
2025-11-14	AUD 0.0250	AUD 0.0270	AUD 0.0240	AUD 0.0270	361,945
2025-11-13	AUD 0.0270	AUD 0.0310	AUD 0.0270	AUD 0.0280	604,273
2025-11-10	AUD 0.0280	AUD 0.0280	AUD 0.0240	AUD 0.0240	167,350
2025-11-07	AUD 0.0260	AUD 0.0260	AUD 0.0260	AUD 0.0260	19,800
2025-11-06	AUD 0.0240	AUD 0.0260	AUD 0.0200	AUD 0.0240	897,941
2025-11-05	AUD 0.0200	AUD 0.0200	AUD 0.0180	AUD 0.0180	359,495
2025-11-03	AUD 0.0220	AUD 0.0260	AUD 0.0220	AUD 0.0260	152,126
2025-10-31	AUD 0.0230	AUD 0.0240	AUD 0.0200	AUD 0.0240	752,757
2025-10-30	AUD 0.0230	AUD 0.0300	AUD 0.0230	AUD 0.0230	313,808
2025-10-29	AUD 0.0240	AUD 0.0240	AUD 0.0240	AUD 0.0240	205,128
2025-10-28	AUD 0.0300	AUD 0.0300	AUD 0.0220	AUD 0.0240	333,338
2025-10-27	AUD 0.0370	AUD 0.0400	AUD 0.0330	AUD 0.0330	691,851
2025-10-24	AUD 0.0270	AUD 0.0430	AUD 0.0270	AUD 0.0350	524,427
2025-10-22	AUD 0.0220	AUD 0.0220	AUD 0.0200	AUD 0.0200	139,031
2025-10-21	AUD 0.0190	AUD 0.0220	AUD 0.0190	AUD 0.0220	117,844