ASX - Delayed Quote
AUD
Tasmea Limited (TEA.AX)
9.35
-0.13
(-1.37%)
At close: October 30 at 4:10:12 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.33
9.41
9.02
9.35
9.35
416,916
Oct 30, 2026
9.33
9.41
9.02
9.35
9.35
418,916
Oct 29, 2026
9.56
9.71
9.36
9.48
9.48
321,616
Oct 28, 2026
9.50
9.68
9.30
9.55
9.55
669,812
Oct 27, 2026
8.95
9.39
8.75
9.37
9.37
529,633
Oct 26, 2026
8.57
8.76
8.45
8.67
8.67
497,350
Oct 23, 2026
8.65
8.65
8.27
8.53
8.53
811,029
Oct 22, 2026
9.10
9.13
8.82
8.99
8.99
810,965
Oct 21, 2026
9.32
9.65
8.53
9.06
9.06
1,323,234
Oct 20, 2026
9.40
9.41
8.98
9.15
9.15
732,481
Oct 19, 2026
9.90
10.05
9.14
9.31
9.31
707,046
Oct 16, 2026
9.80
10.34
9.75
10.00
10.00
468,940
Oct 15, 2026
10.40
10.40
9.42
9.50
9.50
1,439,381
Oct 14, 2026
10.52
10.71
10.30
10.58
10.58
347,959
Oct 13, 2026
10.96
11.39
10.33
10.33
10.33
1,664,569
Oct 12, 2026
10.85
11.13
10.67
10.96
10.96
373,050
Oct 9, 2026
10.30
10.62
10.03
10.50
10.50
682,031
Oct 8, 2026
11.14
11.14
10.45
10.50
10.50
913,043
Oct 7, 2026
11.51
11.77
11.25
11.27
11.27
603,881
Oct 6, 2026
10.98
11.31
10.96
11.31
11.31
435,431
Oct 5, 2026
10.76
11.21
10.67
11.00
11.00
636,079
Oct 2, 2026
10.85
10.94
10.63
10.73
10.73
216,136
Oct 1, 2026
10.68
10.90
10.58
10.81
10.81
402,565
Sep 30, 2026
10.67
10.82
10.56
10.68
10.68
346,753
Sep 29, 2026
0.085
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
10.53
10.92
10.53
10.59
10.59
476,186
Sep 28, 2026
10.70
10.80
10.56
10.69
10.60
396,047
Sep 25, 2026
10.98
11.04
10.66
10.76
10.67
475,997
Sep 24, 2026
10.70
11.25
10.60
11.10
11.01
1,066,560
Sep 23, 2026
10.62
10.91
10.53
10.72
10.63
576,121
Sep 22, 2026
10.30
10.72
10.01
10.62
10.54
967,458
Sep 21, 2026
10.19
10.77
10.07
10.30
10.22
1,859,554
Sep 18, 2026
9.27
10.54
9.27
10.54
10.46
11,706,993
Sep 17, 2026
9.17
9.43
8.90
9.27
9.20
872,812
Sep 16, 2026
8.93
9.29
8.75
9.01
8.94
1,364,905
Sep 15, 2026
9.30
9.30
8.70
8.70
8.63
635,430
Sep 14, 2026
9.15
9.31
8.82
9.22
9.15
1,054,210
Sep 11, 2026
9.79
9.79
9.06
9.15
9.08
876,612
Sep 10, 2026
9.90
10.02
9.53
9.59
9.51
621,449
Sep 9, 2026
9.34
10.06
9.34
9.89
9.81
803,161
Sep 8, 2026
9.90
10.18
9.29
9.30
9.23
785,765
Sep 7, 2026
10.10
10.14
9.68
9.86
9.78
2,105,459
Sep 4, 2026
9.81
10.00
9.49
9.88
9.80
544,630
Sep 3, 2026
9.75
9.80
9.53
9.69
9.61
1,416,884
Sep 2, 2026
9.70
9.86
9.40
9.69
9.61
680,754
Sep 1, 2026
9.85
9.89
9.52
9.63
9.55
509,194
Aug 31, 2026
9.63
9.79
9.02
9.40
9.33
1,268,417
Aug 28, 2026
9.99
10.20
9.69
9.89
9.81
1,117,871
Aug 27, 2026
9.45
9.96
9.28
9.81
9.73
1,477,977
Aug 26, 2026
9.17
9.37
9.00
9.20
9.13
499,553
Aug 25, 2026
9.32
9.34
8.72
9.17
9.10
638,727
Aug 24, 2026
9.21
9.48
9.09
9.42
9.35
498,626
Aug 21, 2026
9.25
9.36
9.13
9.30
9.23
325,904
Aug 20, 2026
9.45
9.49
9.07
9.25
9.18
406,797
Aug 19, 2026
9.09
9.52
9.01
9.45
9.37
593,754
Aug 18, 2026
9.06
9.38
9.01
9.22
9.15
627,374
Aug 17, 2026
9.34
9.76
9.07
9.09
9.02
476,379
Aug 14, 2026
9.16
9.52
9.01
9.48
9.40
421,137
Aug 13, 2026
8.94
9.39
8.84
9.15
9.08
586,677
Aug 12, 2026
8.70
9.28
8.58
9.20
9.13
457,435
Aug 11, 2026
8.59
8.81
8.42
8.70
8.63
486,264
Aug 10, 2026
8.78
8.81
8.39
8.54
8.47
327,977
Aug 7, 2026
8.85
8.86
8.58
8.73
8.66
233,356
Aug 6, 2026
8.91
8.91
8.56
8.82
8.75
361,536
Aug 5, 2026
8.50
8.90
8.34
8.90
8.83
525,185
Aug 4, 2026
8.57
8.83
8.37
8.50
8.43
459,960
Aug 3, 2026
8.26
8.55
8.07
8.48
8.41
239,941
Jul 31, 2026
8.35
8.63
8.30
8.38
8.31
432,957
Jul 30, 2026
8.15
8.29
7.95
8.05
7.99
563,677
Jul 29, 2026
8.53
8.66
8.03
8.21
8.14
811,376
Jul 28, 2026
8.95
8.99
8.52
8.64
8.57
525,669
Jul 27, 2026
9.34
9.40
8.93
8.96
8.89
622,599
Jul 24, 2026
9.39
9.48
9.04
9.16
9.09
354,958
Jul 23, 2026
9.50
9.73
9.37
9.39
9.32
461,083
Jul 22, 2026
9.60
9.75
9.26
9.33
9.26
412,425
Jul 21, 2026
9.28
9.57
9.00
9.39
9.32
1,859,819
Jul 20, 2026
9.08
9.44
8.93
9.28
9.21
472,962
Jul 17, 2026
9.30
9.35
8.83
8.95
8.88
631,028
Jul 16, 2026
9.45
9.60
9.22
9.34
9.27
560,812
Jul 15, 2026
9.08
9.44
9.06
9.38
9.31
464,658
Jul 14, 2026
9.10
9.13
8.76
9.08
9.01
1,022,354
Jul 13, 2026
8.81
9.15
8.74
9.07
9.00
505,750
Jul 10, 2026
9.03
9.03
8.68
8.78
8.71
419,197
Jul 9, 2026
8.63
9.04
8.59
8.89
8.82
506,236
Jul 8, 2026
8.43
8.54
8.15
8.50
8.43
596,752
Jul 7, 2026
8.50
8.71
8.28
8.40
8.33
444,634
Jul 6, 2026
8.70
8.75
8.17
8.31
8.24
747,791
Jul 3, 2026
9.16
9.18
8.83
8.91
8.84
316,175
Jul 2, 2026
8.80
9.19
8.68
8.94
8.87
770,352
Jul 1, 2026
9.49
9.59
8.54
8.60
8.53
776,092
Jun 30, 2026
9.38
9.67
9.28
9.49
9.41
989,913
Jun 29, 2026
9.64
9.73
9.22
9.39
9.32
625,326
Jun 26, 2026
9.60
9.95
9.39
9.57
9.49
541,298
Jun 25, 2026
9.60
10.00
9.10
9.50
9.42
1,545,256
Jun 24, 2026
9.10
9.67
9.10
9.65
9.57
657,388
Jun 23, 2026
9.03
9.09
8.90
9.03
8.96
222,408
Jun 22, 2026
8.74
9.27
8.70
9.05
8.98
323,098
Jun 19, 2026
8.72
8.76
8.52
8.69
8.62
414,381
Jun 18, 2026
8.90
8.92
8.65
8.75
8.68
421,996
Jun 17, 2026
8.81
9.30
8.79
8.90
8.83
737,638
Jun 16, 2026
8.95
9.04
8.76
8.90
8.83
558,872
Jun 15, 2026
8.65
9.00
8.63
8.93
8.86
787,595
Jun 12, 2026
8.48
8.69
8.37
8.60
8.53
789,456
Jun 11, 2026
8.11
8.50
7.93
8.40
8.33
686,548
Jun 10, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
8.30
8.59
8.05
8.19
8.12
1,239,657
Jun 9, 2026
8.05
8.20
7.92
8.18
8.02
1,775,803
Jun 5, 2026
8.14
8.27
7.76
8.23
8.06
717,798
Jun 4, 2026
8.43
8.49
7.92
8.14
7.98
698,485
Jun 3, 2026
8.03
8.19
7.81
8.19
8.03
2,303,130
Jun 2, 2026
7.36
8.23
7.12
8.03
7.87
2,707,841
Jun 1, 2026
6.95
6.95
6.56
6.91
6.77
723,859
May 29, 2026
7.06
7.30
6.96
7.05
6.91
4,916,059
May 28, 2026
6.88
6.95
6.71
6.85
6.71
923,425
May 27, 2026
6.45
6.87
6.39
6.87
6.73
1,200,474
May 26, 2026
6.10
6.39
6.05
6.39
6.26
1,027,523
May 25, 2026
6.13
6.18
6.00
6.05
5.93
467,608
May 22, 2026
6.00
6.15
5.97
6.11
5.99
383,675
May 21, 2026
6.00
6.07
5.96
6.00
5.88
300,698
May 20, 2026
5.89
6.00
5.69
5.95
5.83
537,368
May 19, 2026
6.03
6.14
5.89
6.03
5.91
450,410
May 18, 2026
5.99
6.11
5.19
6.09
5.97
753,834
May 15, 2026
6.05
6.34
6.03
6.15
6.03
848,399
May 14, 2026
6.00
6.10
5.89
6.02
5.90
744,620
May 13, 2026
5.82
5.99
5.65
5.98
5.86
289,615
May 12, 2026
5.95
5.95
5.68
5.82
5.70
495,781
May 11, 2026
5.81
6.00
5.77
5.92
5.80
653,276
May 8, 2026
5.73
5.90
5.73
5.86
5.74
550,789
May 7, 2026
5.73
5.79
5.67
5.72
5.61
392,890
May 6, 2026
5.50
5.75
5.45
5.73
5.61
1,175,343
May 5, 2026
5.47
5.63
5.35
5.54
5.43
467,730
May 4, 2026
5.46
5.57
5.46
5.47
5.36
116,816
May 1, 2026
5.59
5.59
5.43
5.47
5.36
293,464
Apr 30, 2026
5.55
5.63
5.51
5.53
5.42
424,935
Apr 29, 2026
5.50
5.60
5.48
5.59
5.48
245,750
Apr 28, 2026
5.60
5.62
5.49
5.52
5.41
297,093
Apr 27, 2026
5.69
5.75
5.60
5.63
5.52
254,496
Apr 24, 2026
5.50
5.70
5.45
5.62
5.51
465,930
Apr 23, 2026
5.29
5.52
5.18
5.49
5.38
560,237
Apr 22, 2026
5.35
5.44
5.18
5.31
5.20
754,098
Apr 21, 2026
5.29
5.38
5.25
5.34
5.23
694,535
Apr 20, 2026
5.20
5.37
5.12
5.30
5.19
819,072
Apr 17, 2026
4.86
5.28
4.86
5.24
5.13
846,500
Apr 16, 2026
4.88
4.90
4.80
4.85
4.75
223,950
Apr 15, 2026
4.90
4.93
4.81
4.90
4.80
300,419
Apr 14, 2026
4.81
4.96
4.77
4.88
4.78
251,740
Apr 13, 2026
4.85
4.92
4.77
4.81
4.71
235,625
Apr 10, 2026
4.75
4.87
4.70
4.83
4.73
412,834
Apr 9, 2026
4.76
4.80
4.70
4.75
4.65
136,267
Apr 8, 2026
4.60
4.81
4.60
4.76
4.66
379,209
Apr 7, 2026
4.60
4.68
4.52
4.58
4.49
279,184
Apr 2, 2026
4.70
4.81
4.57
4.59
4.50
470,789
Apr 1, 2026
4.64
4.71
4.50
4.69
4.60
224,285
Mar 31, 2026
4.65
4.70
4.45
4.52
4.43
466,229
Mar 30, 2026
4.91
4.95
4.64
4.71
4.62
855,035
Mar 27, 2026
4.90
5.14
4.79
5.09
4.99
1,458,716
Mar 26, 2026
4.80
5.04
4.80
4.94
4.84
1,058,573
Mar 25, 2026
4.63
4.80
4.61
4.75
4.65
522,631
Mar 24, 2026
4.50
4.69
4.43
4.61
4.52
510,838
Mar 23, 2026
4.70
4.75
4.44
4.51
4.42
587,906
Mar 20, 2026
4.20
4.75
4.18
4.75
4.65
1,225,316
Mar 19, 2026
4.09
4.34
4.06
4.30
4.21
510,555
Mar 18, 2026
4.03
4.21
4.02
4.17
4.09
354,175
Mar 17, 2026
3.88
4.00
3.80
3.97
3.89
596,927
Mar 16, 2026
4.00
4.16
3.86
3.87
3.79
277,345
Mar 13, 2026
4.07
4.07
3.91
3.91
3.83
327,980
Mar 12, 2026
4.14
4.14
4.03
4.09
4.01
348,050
Mar 11, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
4.16
4.25
4.09
4.12
4.04
652,855
Mar 10, 2026
4.20
4.32
4.10
4.17
4.03
301,767
Mar 9, 2026
4.16
4.19
3.97
4.08
3.94
571,208
Mar 6, 2026
4.23
4.38
4.21
4.24
4.10
351,993
Mar 5, 2026
4.16
4.37
4.16
4.30
4.15
925,140
Mar 4, 2026
4.10
4.18
4.04
4.14
4.00
709,368
Mar 3, 2026
4.04
4.19
4.01
4.18
4.04
879,799
Mar 2, 2026
3.88
4.00
3.83
3.99
3.85
548,898
Feb 27, 2026
4.05
4.19
3.87
3.88
3.75
958,171
Feb 26, 2026
3.90
4.04
3.86
4.01
3.87
1,756,930
Feb 25, 2026
3.80
3.95
3.74
3.88
3.75
1,127,206
Feb 24, 2026
3.77
3.82
3.20
3.54
3.42
1,813,682
Feb 23, 2026
3.90
3.94
3.64
3.75
3.62
968,273
Feb 20, 2026
3.86
3.92
3.81
3.86
3.73
399,879
Feb 19, 2026
3.83
3.89
3.78
3.85
3.72
2,389,998
Feb 18, 2026
3.90
3.98
3.66
3.74
3.61
4,232,579
Feb 17, 2026
3.82
3.97
3.76
3.84
3.71
1,047,172
Feb 16, 2026
3.76
3.86
3.70
3.82
3.69
531,959
Feb 13, 2026
3.84
3.86
3.73
3.74
3.61
352,718
Feb 12, 2026
4.02
4.02
3.86
3.88
3.75
492,013
Feb 11, 2026
4.11
4.18
3.98
4.02
3.88
801,441
Feb 10, 2026
3.99
4.12
3.97
4.08
3.94
464,279
Feb 9, 2026
3.90
4.04
3.82
3.90
3.77
453,045
Feb 6, 2026
3.95
3.96
3.62
3.69
3.56
836,185
Feb 5, 2026
4.11
4.12
3.97
3.98
3.84
456,868
Feb 4, 2026
4.22
4.27
4.09
4.12
3.98
540,141
Feb 3, 2026
4.15
4.24
4.15
4.22
4.08
136,973
Feb 2, 2026
4.15
4.16
4.09
4.14
4.00
259,615
Jan 30, 2026
4.27
4.27
4.14
4.18
4.04
189,813
Jan 29, 2026
4.35
4.40
4.26
4.27
4.12
227,935
Jan 28, 2026
4.37
4.37
4.17
4.31
4.16
485,869
Jan 27, 2026
4.40
4.44
4.22
4.28
4.13
1,119,339
Jan 23, 2026
4.37
4.40
4.27
4.40
4.25
1,609,581
Jan 22, 2026
4.43
4.44
4.22
4.25
4.10
531,907
Jan 21, 2026
4.30
4.43
4.20
4.26
4.11
299,414
Jan 20, 2026
4.41
4.41
4.22
4.24
4.10
516,797
Jan 19, 2026
4.55
4.58
4.39
4.42
4.27
219,730
Jan 16, 2026
4.66
4.75
4.53
4.55
4.39
240,131
Jan 15, 2026
4.47
4.60
4.36
4.56
4.40
508,941
Jan 14, 2026
4.45
4.52
4.38
4.43
4.28
409,833
Jan 13, 2026
4.37
4.45
4.29
4.41
4.26
546,777
Jan 12, 2026
4.29
4.40
4.17
4.25
4.10
551,728
Jan 9, 2026
4.14
4.22
4.08
4.08
3.94
387,846
Jan 8, 2026
4.15
4.25
4.09
4.12
3.98
236,778
Jan 7, 2026
4.20
4.21
4.11
4.13
3.99
410,695
Jan 6, 2026
4.15
4.27
4.14
4.16
4.02
435,991
Jan 5, 2026
4.21
4.22
4.07
4.10
3.96
453,844
Jan 2, 2026
4.22
4.27
4.15
4.19
4.05
187,040
Dec 31, 2025
4.25
4.25
4.18
4.21
4.07
171,511
Dec 30, 2025
4.20
4.24
4.18
4.22
4.08
303,528
Dec 29, 2025
4.28
4.38
4.14
4.16
4.02
345,100
Dec 24, 2025
4.23
4.26
4.19
4.25
4.10
83,529
Dec 23, 2025
4.24
4.28
4.19
4.23
4.09
699,444
Dec 22, 2025
4.20
4.28
4.16
4.21
4.07
546,026
Dec 19, 2025
4.15
4.22
4.11
4.15
4.01
376,295
Dec 18, 2025
4.18
4.18
4.06
4.09
3.95
230,431
Dec 17, 2025
4.23
4.24
4.17
4.18
4.04
580,851
Dec 16, 2025
4.28
4.33
4.17
4.23
4.09
425,644
Dec 15, 2025
4.34
4.35
4.23
4.27
4.12
316,955
Dec 12, 2025
4.24
4.38
4.24
4.34
4.19
431,079
Dec 11, 2025
4.39
4.50
4.18
4.18
4.04
796,088
Dec 10, 2025
4.45
4.57
4.32
4.37
4.22
684,427
Dec 9, 2025
4.39
4.50
4.25
4.43
4.28
565,807
Dec 8, 2025
4.51
4.60
4.45
4.47
4.32
593,361
Dec 5, 2025
4.58
4.58
4.46
4.49
4.34
1,483,297
Dec 4, 2025
4.80
4.80
4.56
4.58
4.42
404,125
Dec 3, 2025
4.70
4.76
4.62
4.70
4.54
542,066
Dec 2, 2025
4.81
4.94
4.67
4.67
4.51
383,929
Dec 1, 2025
4.85
4.98
4.77
4.81
4.65
535,539
Nov 28, 2025
4.75
4.82
4.63
4.79
4.63
698,937
Nov 27, 2025
4.76
4.80
4.63
4.65
4.49
758,279
Nov 26, 2025
4.75
4.95
4.72
4.72
4.56
602,126
Nov 25, 2025
4.65
4.79
4.65
4.69
4.53
746,486
Nov 24, 2025
4.58
4.69
4.55
4.55
4.39
1,041,997
Nov 21, 2025
4.62
4.68
4.49
4.50
4.35
2,756,551
Nov 20, 2025
5.30
5.34
4.41
4.60
4.44
2,892,508
Nov 19, 2025
5.08
5.08
5.08
5.08
4.91
-
Nov 18, 2025
5.27
5.27
5.01
5.08
4.91
708,502
Nov 17, 2025
5.20
5.29
5.14
5.28
5.10
278,627
Nov 14, 2025
5.13
5.27
5.07
5.25
5.07
475,754
Nov 13, 2025
5.37
5.42
5.24
5.26
5.08
631,329
Nov 12, 2025
5.24
5.33
5.18
5.30
5.12
232,300
Nov 11, 2025
5.10
5.29
5.08
5.23
5.05
283,363
Nov 10, 2025
5.01
5.10
4.98
5.07
4.90
455,573
Nov 7, 2025
4.98
5.07
4.84
4.85
4.68
354,703
Nov 6, 2025
5.04
5.09
4.93
5.03
4.86
127,254
Nov 5, 2025
5.00
5.09
4.74
5.00
4.83
591,650
Nov 4, 2025
5.04
5.07
4.93
5.04
4.87
170,795
Nov 3, 2025
5.07
5.10
4.81
5.04
4.87
301,193
Oct 31, 2025
5.00
5.08
4.93
5.06
4.89
219,440
Oct 30, 2025
4.92
5.01
4.81
4.96
4.79
253,405
