Singapore markets close in 2 hours 11 minutes
Straits Times Index
3,323.98 +9.84 (+0.30%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,028.42 +0.71 (+0.00%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,072.11 -1,256.73 (-2.02%) CMC Crypto 200
1,268.34 +19.22 (+1.54%)
Tasmea Limited (TEA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1.4800 | 1.5150 | 1.4700 | 1.4700 | 1.4700 | 88,126 |
| 24 Jun 2024 | 1.5100 | 1.5150 | 1.4850 | 1.5000 | 1.5000 | 152,926 |
| 21 Jun 2024 | 1.5050 | 1.5150 | 1.5000 | 1.5100 | 1.5100 | 177,783 |
| 20 Jun 2024 | 1.5000 | 1.5150 | 1.4900 | 1.4900 | 1.4900 | 361,237 |
| 19 Jun 2024 | 1.5150 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 34,707 |
| 18 Jun 2024 | 1.4400 | 1.5150 | 1.4400 | 1.5150 | 1.5150 | 456,718 |
| 17 Jun 2024 | 1.5000 | 1.5150 | 1.4300 | 1.4500 | 1.4500 | 404,059 |
| 14 Jun 2024 | 1.5050 | 1.5050 | 1.4750 | 1.5000 | 1.5000 | 106,174 |
| 13 Jun 2024 | 1.5350 | 1.5350 | 1.4700 | 1.5150 | 1.5150 | 68,498 |
| 12 Jun 2024 | 1.5050 | 1.5400 | 1.4750 | 1.5400 | 1.5400 | 168,784 |
| 11 Jun 2024 | 1.5500 | 1.5500 | 1.4750 | 1.4750 | 1.4750 | 43,879 |
| 07 Jun 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 95,068 |
| 06 Jun 2024 | 1.5000 | 1.5550 | 1.4700 | 1.5400 | 1.5400 | 204,387 |
| 05 Jun 2024 | 1.4500 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 249,272 |
| 04 Jun 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 292,900 |
| 03 Jun 2024 | 1.5000 | 1.5000 | 1.4750 | 1.4800 | 1.4800 | 44,176 |
| 31 May 2024 | 1.4700 | 1.5100 | 1.4700 | 1.4750 | 1.4750 | 101,516 |
| 30 May 2024 | 1.5200 | 1.5550 | 1.4500 | 1.4700 | 1.4700 | 100,302 |
| 29 May 2024 | 1.5000 | 1.5600 | 1.4850 | 1.5600 | 1.5600 | 128,875 |
| 28 May 2024 | 1.4900 | 1.5000 | 1.4200 | 1.4800 | 1.4800 | 258,144 |
| 27 May 2024 | 1.4900 | 1.5000 | 1.4650 | 1.4750 | 1.4750 | 799,220 |
| 24 May 2024 | 1.5500 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 201,121 |
| 23 May 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 199,751 |
| 22 May 2024 | 1.5750 | 1.6000 | 1.5600 | 1.5950 | 1.5950 | 201,812 |
| 21 May 2024 | 1.5900 | 1.5900 | 1.5100 | 1.5800 | 1.5800 | 170,272 |
| 20 May 2024 | 1.5900 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 202,244 |
| 17 May 2024 | 1.5750 | 1.6200 | 1.5700 | 1.5750 | 1.5750 | 354,914 |
| 16 May 2024 | 1.6100 | 1.6300 | 1.5750 | 1.6000 | 1.6000 | 357,203 |
| 15 May 2024 | 1.6350 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 176,047 |
| 14 May 2024 | 1.6400 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 78,755 |
| 14 May 2024 | 0.025 Dividend | |||||
| 13 May 2024 | 1.6950 | 1.6950 | 1.6600 | 1.6700 | 1.6450 | 142,042 |
| 10 May 2024 | 1.6600 | 1.6950 | 1.6500 | 1.6700 | 1.6450 | 619,215 |
| 09 May 2024 | 1.6300 | 1.7100 | 1.6200 | 1.6700 | 1.6450 | 442,435 |
| 08 May 2024 | 1.5900 | 1.6300 | 1.5900 | 1.6000 | 1.5760 | 443,707 |
| 07 May 2024 | 1.5900 | 1.6500 | 1.5400 | 1.5800 | 1.5563 | 328,221 |
| 06 May 2024 | 1.6100 | 1.6100 | 1.5400 | 1.5700 | 1.5465 | 361,723 |
| 03 May 2024 | 1.6850 | 1.7000 | 1.6000 | 1.6000 | 1.5760 | 380,611 |
| 02 May 2024 | 1.7000 | 1.7000 | 1.6550 | 1.7000 | 1.6746 | 732,245 |
| 01 May 2024 | 1.6500 | 1.7000 | 1.6450 | 1.6900 | 1.6647 | 739,003 |
| 30 Apr 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6800 | 1.6549 | 1,410,969 |
| 29 Apr 2024 | 1.8500 | 1.8800 | 1.6850 | 1.7000 | 1.6746 | 4,672,716 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.