Tasmea Limited TEA
ASX · Australia · Industrial Services
AUD 10.81+0.13 (+1.22%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 10.81 | +1.22% | AUD 10.68 | AUD 10.90 | AUD 10.58 | 402.57K |
| 2026-09-30 | AUD 10.68 | +0.85% | AUD 10.67 | AUD 10.82 | AUD 10.56 | 346.75K |
| 2026-09-29 | AUD 10.59 | -0.94% | AUD 10.53 | AUD 10.92 | AUD 10.53 | 476.19K |
| 2026-09-28 | AUD 10.69 | -0.65% | AUD 10.70 | AUD 10.80 | AUD 10.56 |
| 396.05K |
| 2026-09-25 | AUD 10.76 | -3.06% | AUD 10.98 | AUD 11.04 | AUD 10.66 | 476.00K |
| 2026-09-24 | AUD 11.10 | +3.54% | AUD 10.70 | AUD 11.25 | AUD 10.60 | 1.07M |
| 2026-09-23 | AUD 10.72 | +0.94% | AUD 10.62 | AUD 10.91 | AUD 10.53 | 576.12K |
| 2026-09-22 | AUD 10.62 | +3.11% | AUD 10.30 | AUD 10.72 | AUD 10.01 | 967.46K |
| 2026-09-21 | AUD 10.30 | -2.28% | AUD 10.19 | AUD 10.77 | AUD 10.07 | 1.86M |
| 2026-09-18 | AUD 10.54 | +13.70% | AUD 9.27 | AUD 10.54 | AUD 9.27 | 11.71M |
| 2026-09-17 | AUD 9.27 | +2.89% | AUD 9.17 | AUD 9.43 | AUD 8.90 | 872.81K |
| 2026-09-16 | AUD 9.01 | +3.56% | AUD 8.93 | AUD 9.29 | AUD 8.75 | 1.36M |
| 2026-09-15 | AUD 8.70 | -5.64% | AUD 9.30 | AUD 9.30 | AUD 8.70 | 635.43K |
| 2026-09-14 | AUD 9.22 | +0.77% | AUD 9.15 | AUD 9.31 | AUD 8.82 | 1.05M |
| 2026-09-11 | AUD 9.15 | -4.59% | AUD 9.79 | AUD 9.79 | AUD 9.06 | 876.61K |
| 2026-09-10 | AUD 9.59 | -3.03% | AUD 9.90 | AUD 10.02 | AUD 9.53 | 621.45K |
| 2026-09-09 | AUD 9.89 | +6.34% | AUD 9.34 | AUD 10.06 | AUD 9.34 | 803.16K |
| 2026-09-08 | AUD 9.30 | -5.68% | AUD 9.90 | AUD 10.18 | AUD 9.29 | 785.77K |
| 2026-09-07 | AUD 9.86 | -0.20% | AUD 10.10 | AUD 10.14 | AUD 9.68 | 2.11M |
| 2026-09-04 | AUD 9.88 | +1.96% | AUD 9.81 | AUD 10.00 | AUD 9.49 | 544.63K |
| 2026-09-03 | AUD 9.69 | 0.00% | AUD 9.75 | AUD 9.80 | AUD 9.53 | 1.42M |
| 2026-09-02 | AUD 9.69 | +0.62% | AUD 9.70 | AUD 9.86 | AUD 9.40 | 680.75K |
| 2026-09-01 | AUD 9.63 | +2.45% | AUD 9.85 | AUD 9.89 | AUD 9.52 | 509.19K |
| 2026-08-31 | AUD 9.40 | -4.95% | AUD 9.63 | AUD 9.79 | AUD 9.02 | 1.27M |
| 2026-08-28 | AUD 9.89 | +0.82% | AUD 9.99 | AUD 10.20 | AUD 9.69 | 1.12M |
| 2026-08-27 | AUD 9.81 | +6.63% | AUD 9.45 | AUD 9.96 | AUD 9.28 | 1.48M |
| 2026-08-26 | AUD 9.20 | +0.33% | AUD 9.17 | AUD 9.37 | AUD 9.00 | 499.55K |
| 2026-08-25 | AUD 9.17 | -2.65% | AUD 9.32 | AUD 9.34 | AUD 8.72 | 638.73K |
| 2026-08-24 | AUD 9.42 | +1.29% | AUD 9.21 | AUD 9.48 | AUD 9.09 | 498.63K |
| 2026-08-21 | AUD 9.30 | +0.54% | AUD 9.25 | AUD 9.36 | AUD 9.13 | 325.90K |
| 2026-08-20 | AUD 9.25 | -2.12% | AUD 9.45 | AUD 9.49 | AUD 9.07 | 406.80K |
| 2026-08-19 | AUD 9.45 | +2.49% | AUD 9.09 | AUD 9.52 | AUD 9.01 | 593.75K |
| 2026-08-18 | AUD 9.22 | +1.43% | AUD 9.06 | AUD 9.38 | AUD 9.01 | 627.37K |
| 2026-08-17 | AUD 9.09 | -4.11% | AUD 9.34 | AUD 9.76 | AUD 9.07 | 476.38K |
| 2026-08-14 | AUD 9.48 | +3.61% | AUD 9.16 | AUD 9.52 | AUD 9.01 | 421.14K |
| 2026-08-13 | AUD 9.15 | -0.54% | AUD 8.94 | AUD 9.39 | AUD 8.84 | 586.68K |
| 2026-08-12 | AUD 9.20 | +5.75% | AUD 8.70 | AUD 9.28 | AUD 8.58 | 457.44K |
| 2026-08-11 | AUD 8.70 | +1.87% | AUD 8.59 | AUD 8.81 | AUD 8.42 | 486.26K |
| 2026-08-10 | AUD 8.54 | -2.18% | AUD 8.78 | AUD 8.81 | AUD 8.39 | 327.98K |
| 2026-08-07 | AUD 8.73 | -1.02% | AUD 8.85 | AUD 8.86 | AUD 8.58 | 233.36K |
| 2026-08-06 | AUD 8.82 | -0.90% | AUD 8.91 | AUD 8.91 | AUD 8.56 | 361.54K |
| 2026-08-05 | AUD 8.90 | +4.71% | AUD 8.50 | AUD 8.90 | AUD 8.34 | 525.19K |
| 2026-08-04 | AUD 8.50 | +0.24% | AUD 8.57 | AUD 8.83 | AUD 8.37 | 459.96K |
| 2026-08-03 | AUD 8.48 | +1.19% | AUD 8.26 | AUD 8.55 | AUD 8.07 | 239.94K |
| 2026-07-31 | AUD 8.38 | +4.10% | AUD 8.35 | AUD 8.63 | AUD 8.30 | 432.96K |
| 2026-07-30 | AUD 8.05 | -1.95% | AUD 8.15 | AUD 8.29 | AUD 7.95 | 563.68K |
| 2026-07-29 | AUD 8.21 | -4.98% | AUD 8.53 | AUD 8.66 | AUD 8.03 | 811.38K |
| 2026-07-28 | AUD 8.64 | -3.57% | AUD 8.95 | AUD 8.99 | AUD 8.52 | 525.67K |
| 2026-07-27 | AUD 8.96 | -2.18% | AUD 9.34 | AUD 9.40 | AUD 8.93 | 622.60K |
| 2026-07-24 | AUD 9.16 | -2.45% | AUD 9.39 | AUD 9.48 | AUD 9.04 | 354.96K |
| 2026-07-23 | AUD 9.39 | +0.64% | AUD 9.50 | AUD 9.73 | AUD 9.37 | 461.08K |
| 2026-07-22 | AUD 9.33 | -0.64% | AUD 9.60 | AUD 9.75 | AUD 9.26 | 412.43K |
| 2026-07-21 | AUD 9.39 | +1.19% | AUD 9.28 | AUD 9.57 | AUD 9.00 | 1.86M |
| 2026-07-20 | AUD 9.28 | +3.69% | AUD 9.08 | AUD 9.44 | AUD 8.93 | 472.96K |
| 2026-07-17 | AUD 8.95 | -4.18% | AUD 9.30 | AUD 9.35 | AUD 8.83 | 631.03K |
| 2026-07-16 | AUD 9.34 | -0.43% | AUD 9.45 | AUD 9.60 | AUD 9.22 | 560.81K |
| 2026-07-15 | AUD 9.38 | +3.30% | AUD 9.08 | AUD 9.44 | AUD 9.06 | 464.66K |
| 2026-07-14 | AUD 9.08 | +0.11% | AUD 9.10 | AUD 9.13 | AUD 8.76 | 1.02M |
| 2026-07-13 | AUD 9.07 | +3.30% | AUD 8.81 | AUD 9.15 | AUD 8.74 | 505.75K |
| 2026-07-10 | AUD 8.78 | -1.24% | AUD 9.03 | AUD 9.03 | AUD 8.68 | 419.20K |
| 2026-07-09 | AUD 8.89 | +4.59% | AUD 8.63 | AUD 9.04 | AUD 8.59 | 506.24K |
| 2026-07-08 | AUD 8.50 | +1.19% | AUD 8.43 | AUD 8.54 | AUD 8.15 | 596.75K |
| 2026-07-07 | AUD 8.40 | +1.08% | AUD 8.50 | AUD 8.71 | AUD 8.28 | 444.63K |
| 2026-07-06 | AUD 8.31 | -6.73% | AUD 8.70 | AUD 8.75 | AUD 8.17 | 747.79K |
| 2026-07-03 | AUD 8.91 | -0.34% | AUD 9.16 | AUD 9.18 | AUD 8.83 | 316.18K |
| 2026-07-02 | AUD 8.94 | +3.95% | AUD 8.80 | AUD 9.19 | AUD 8.68 | 770.35K |
| 2026-07-01 | AUD 8.60 | -9.38% | AUD 9.49 | AUD 9.59 | AUD 8.54 | 776.09K |
| 2026-06-30 | AUD 9.49 | +1.06% | AUD 9.38 | AUD 9.67 | AUD 9.28 | 989.91K |
| 2026-06-29 | AUD 9.39 | -1.88% | AUD 9.64 | AUD 9.73 | AUD 9.22 | 625.33K |
| 2026-06-26 | AUD 9.57 | +0.74% | AUD 9.60 | AUD 9.95 | AUD 9.39 | 541.30K |
| 2026-06-25 | AUD 9.50 | -1.55% | AUD 9.60 | AUD 10.00 | AUD 9.10 | 1.55M |
| 2026-06-24 | AUD 9.65 | +6.87% | AUD 9.10 | AUD 9.67 | AUD 9.10 | 657.39K |
| 2026-06-23 | AUD 9.03 | -0.22% | AUD 9.03 | AUD 9.09 | AUD 8.90 | 222.41K |
| 2026-06-22 | AUD 9.05 | +4.14% | AUD 8.74 | AUD 9.27 | AUD 8.70 | 323.10K |
| 2026-06-19 | AUD 8.69 | -0.69% | AUD 8.72 | AUD 8.76 | AUD 8.52 | 414.38K |
| 2026-06-18 | AUD 8.75 | -1.69% | AUD 8.90 | AUD 8.92 | AUD 8.65 | 422.00K |
| 2026-06-17 | AUD 8.90 | 0.00% | AUD 8.81 | AUD 9.30 | AUD 8.79 | 737.64K |
| 2026-06-16 | AUD 8.90 | -0.34% | AUD 8.95 | AUD 9.04 | AUD 8.76 | 558.87K |
| 2026-06-15 | AUD 8.93 | +3.84% | AUD 8.65 | AUD 9.00 | AUD 8.63 | 787.60K |
| 2026-06-12 | AUD 8.60 | +2.38% | AUD 8.48 | AUD 8.69 | AUD 8.37 | 789.46K |
| 2026-06-11 | AUD 8.40 | +2.56% | AUD 8.11 | AUD 8.50 | AUD 7.93 | 686.55K |
| 2026-06-10 | AUD 8.19 | +0.12% | AUD 8.30 | AUD 8.59 | AUD 8.05 | 1.24M |
| 2026-06-09 | AUD 8.18 | -0.61% | AUD 8.05 | AUD 8.20 | AUD 7.92 | 1.78M |
| 2026-06-05 | AUD 8.23 | +1.11% | AUD 8.14 | AUD 8.27 | AUD 7.76 | 717.80K |
| 2026-06-04 | AUD 8.14 | -0.61% | AUD 8.43 | AUD 8.49 | AUD 7.92 | 698.49K |
| 2026-06-03 | AUD 8.19 | +1.99% | AUD 8.03 | AUD 8.19 | AUD 7.81 | 2.30M |
| 2026-06-02 | AUD 8.03 | +16.21% | AUD 7.36 | AUD 8.23 | AUD 7.12 | 2.71M |
| 2026-06-01 | AUD 6.91 | -1.99% | AUD 6.95 | AUD 6.95 | AUD 6.56 | 723.86K |
| 2026-05-29 | AUD 7.05 | +2.92% | AUD 7.06 | AUD 7.30 | AUD 6.96 | 4.92M |
| 2026-05-28 | AUD 6.85 | -0.29% | AUD 6.88 | AUD 6.95 | AUD 6.71 | 923.43K |