Tesoro Gold Ltd TSO
ASX · Australia · Non-Energy Minerals
AUD 0.8900+0.03 (+2.89%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 0.87 | +0.58% | AUD 0.88 | AUD 0.89 | AUD 0.84 | 81.68K |
| 2026-09-30 | AUD 0.86 | -4.44% | AUD 0.92 | AUD 0.97 | AUD 0.79 | 498.33K |
| 2026-09-29 | AUD 0.90 | +4.65% | AUD 0.86 | AUD 0.90 | AUD 0.84 | 110.32K |
| 2026-09-28 | AUD 0.86 | -1.15% | AUD 0.88 | AUD 0.88 | AUD 0.86 | 27.98K |
| 2026-09-25 | AUD 0.87 | +0.58% | AUD 0.86 | AUD 0.88 | AUD 0.86 | 35.24K |
| 2026-09-24 | AUD 0.87 | -3.89% | AUD 0.89 | AUD 0.89 | AUD 0.86 | 167.54K |
| 2026-09-23 | AUD 0.90 | +2.86% | AUD 0.86 | AUD 0.90 | AUD 0.85 | 47.22K |
| 2026-09-22 | AUD 0.88 | +1.74% | AUD 0.86 | AUD 0.89 | AUD 0.82 | 41.18K |
| 2026-09-21 | AUD 0.86 | -2.82% | AUD 0.88 | AUD 0.93 | AUD 0.80 | 327.02K |
| 2026-09-18 | AUD 0.88 | +2.31% | AUD 0.88 | AUD 0.94 | AUD 0.87 | 277.42K |
| 2026-09-17 | AUD 0.87 | -3.35% | AUD 0.90 | AUD 0.94 | AUD 0.86 | 85.93K |
| 2026-09-16 | AUD 0.89 | -5.29% | AUD 0.94 | AUD 0.94 | AUD 0.89 | 73.27K |
| 2026-09-15 | AUD 0.94 | -5.03% | AUD 1.00 | AUD 1.01 | AUD 0.93 | 138.21K |
| 2026-09-14 | AUD 1.00 | +1.02% | AUD 0.99 | AUD 1.00 | AUD 0.98 | 21.97K |
| 2026-09-11 | AUD 0.99 | -2.96% | AUD 1.00 | AUD 1.00 | AUD 0.99 | 30.64K |
| 2026-09-10 | AUD 1.01 | +2.78% | AUD 1.00 | AUD 1.01 | AUD 0.99 | 38.08K |
| 2026-09-09 | AUD 0.99 | -0.25% | AUD 0.99 | AUD 0.99 | AUD 0.98 | 7.86K |
| 2026-09-08 | AUD 0.99 | 0.00% | AUD 0.98 | AUD 1.00 | AUD 0.98 | 32.41K |
| 2026-09-07 | AUD 0.99 | -1.00% | AUD 0.99 | AUD 0.99 | AUD 0.97 | 365.76K |
| 2026-09-04 | AUD 1.00 | +3.09% | AUD 0.97 | AUD 1.00 | AUD 0.96 | 191.07K |
| 2026-09-03 | AUD 0.97 | +3.19% | AUD 0.95 | AUD 0.97 | AUD 0.94 | 38.42K |
| 2026-09-02 | AUD 0.94 | -3.59% | AUD 0.98 | AUD 1.00 | AUD 0.92 | 170.70K |
| 2026-09-01 | AUD 0.98 | +2.63% | AUD 1.00 | AUD 1.00 | AUD 0.96 | 57.08K |
| 2026-08-31 | AUD 0.95 | -2.06% | AUD 0.97 | AUD 0.98 | AUD 0.94 | 223.05K |
| 2026-08-28 | AUD 0.97 | +2.65% | AUD 0.95 | AUD 0.97 | AUD 0.95 | 111.66K |
| 2026-08-27 | AUD 0.94 | -4.55% | AUD 0.99 | AUD 1.00 | AUD 0.94 | 78.16K |
| 2026-08-26 | AUD 0.99 | -2.94% | AUD 1.03 | AUD 1.03 | AUD 0.99 | 88.92K |
| 2026-08-25 | AUD 1.02 | -2.86% | AUD 1.07 | AUD 1.08 | AUD 1.01 | 101.16K |
| 2026-08-24 | AUD 1.05 | -0.47% | AUD 1.08 | AUD 1.08 | AUD 1.03 | 83.89K |
| 2026-08-21 | AUD 1.05 | +2.43% | AUD 1.02 | AUD 1.10 | AUD 1.00 | 451.59K |
| 2026-08-20 | AUD 1.03 | +14.44% | AUD 0.99 | AUD 1.08 | AUD 0.99 | 356.47K |
| 2026-08-19 | AUD 0.90 | -6.25% | AUD 0.96 | AUD 0.96 | AUD 0.88 | 158.07K |
| 2026-08-18 | AUD 0.96 | 0.00% | AUD 0.98 | AUD 0.98 | AUD 0.95 | 23.45K |
| 2026-08-17 | AUD 0.96 | -0.26% | AUD 0.98 | AUD 1.02 | AUD 0.95 | 154.15K |
| 2026-08-14 | AUD 0.96 | -2.78% | AUD 0.98 | AUD 0.98 | AUD 0.95 | 74.09K |
| 2026-08-13 | AUD 0.99 | +1.54% | AUD 0.98 | AUD 1.00 | AUD 0.98 | 81.40K |
| 2026-08-12 | AUD 0.98 | -2.50% | AUD 1.00 | AUD 1.00 | AUD 0.95 | 57.14K |
| 2026-08-11 | AUD 1.00 | +4.71% | AUD 0.95 | AUD 1.01 | AUD 0.93 | 108.99K |
| 2026-08-10 | AUD 0.95 | +6.11% | AUD 0.90 | AUD 0.95 | AUD 0.90 | 69.43K |
| 2026-08-07 | AUD 0.90 | +0.56% | AUD 0.85 | AUD 0.90 | AUD 0.85 | 79.57K |
| 2026-08-06 | AUD 0.89 | +2.87% | AUD 0.88 | AUD 0.89 | AUD 0.87 | 7.61K |
| 2026-08-05 | AUD 0.87 | -3.33% | AUD 0.90 | AUD 0.90 | AUD 0.87 | 98.59K |
| 2026-08-04 | AUD 0.90 | 0.00% | AUD 0.88 | AUD 0.90 | AUD 0.87 | 13.32K |
| 2026-08-03 | AUD 0.90 | +5.88% | AUD 0.86 | AUD 0.90 | AUD 0.85 | 12.92K |
| 2026-07-31 | AUD 0.85 | -3.41% | AUD 0.86 | AUD 0.88 | AUD 0.85 | 285.97K |
| 2026-07-30 | AUD 0.88 | +3.53% | AUD 0.85 | AUD 0.88 | AUD 0.85 | 73.39K |
| 2026-07-29 | AUD 0.85 | +0.59% | AUD 0.85 | AUD 0.85 | AUD 0.85 | 40.39K |
| 2026-07-28 | AUD 0.85 | 0.00% | AUD 0.86 | AUD 0.86 | AUD 0.81 | 7.92K |
| 2026-07-27 | AUD 0.85 | +3.05% | AUD 0.85 | AUD 0.85 | AUD 0.82 | 38.35K |
| 2026-07-24 | AUD 0.82 | -4.65% | AUD 0.88 | AUD 0.88 | AUD 0.76 | 246.18K |
| 2026-07-23 | AUD 0.86 | -1.15% | AUD 0.88 | AUD 0.88 | AUD 0.85 | 28.88K |
| 2026-07-22 | AUD 0.87 | +2.35% | AUD 0.88 | AUD 0.88 | AUD 0.82 | 29.85K |
| 2026-07-21 | AUD 0.85 | +3.66% | AUD 0.84 | AUD 0.85 | AUD 0.80 | 66.83K |
| 2026-07-20 | AUD 0.82 | -6.82% | AUD 0.86 | AUD 0.89 | AUD 0.80 | 76.32K |
| 2026-07-17 | AUD 0.88 | -3.30% | AUD 0.88 | AUD 0.90 | AUD 0.86 | 22.57K |
| 2026-07-16 | AUD 0.91 | +7.06% | AUD 0.83 | AUD 0.91 | AUD 0.83 | 24.36K |
| 2026-07-15 | AUD 0.85 | -0.58% | AUD 0.87 | AUD 0.87 | AUD 0.85 | 9.81K |
| 2026-07-14 | AUD 0.86 | +1.79% | AUD 0.86 | AUD 0.87 | AUD 0.84 | 8.69K |
| 2026-07-13 | AUD 0.84 | -2.33% | AUD 0.86 | AUD 0.86 | AUD 0.83 | 23.50K |
| 2026-07-10 | AUD 0.86 | +1.18% | AUD 0.83 | AUD 0.87 | AUD 0.83 | 29.43K |
| 2026-07-09 | AUD 0.85 | 0.00% | AUD 0.85 | AUD 0.86 | AUD 0.84 | 4.65K |
| 2026-07-08 | AUD 0.85 | 0.00% | AUD 0.86 | AUD 0.86 | AUD 0.84 | 58.71K |
| 2026-07-07 | AUD 0.85 | -7.61% | AUD 0.89 | AUD 0.89 | AUD 0.85 | 57.45K |
| 2026-07-06 | AUD 0.92 | +2.79% | AUD 0.89 | AUD 0.92 | AUD 0.88 | 36.35K |
| 2026-07-03 | AUD 0.89 | -0.56% | AUD 0.89 | AUD 0.91 | AUD 0.89 | 5.42K |
| 2026-07-02 | AUD 0.90 | -3.23% | AUD 0.93 | AUD 0.93 | AUD 0.89 | 34.75K |
| 2026-07-01 | AUD 0.93 | -1.06% | AUD 0.95 | AUD 0.95 | AUD 0.93 | 39.39K |
| 2026-06-30 | AUD 0.94 | 0.00% | AUD 0.95 | AUD 0.95 | AUD 0.94 | 85.14K |
| 2026-06-29 | AUD 0.94 | 0.00% | AUD 0.94 | AUD 0.95 | AUD 0.94 | 24.08K |
| 2026-06-26 | AUD 0.94 | -1.57% | AUD 0.94 | AUD 0.95 | AUD 0.94 | 65.65K |
| 2026-06-25 | AUD 0.95 | +2.14% | AUD 0.94 | AUD 0.98 | AUD 0.94 | 51.27K |
| 2026-06-24 | AUD 0.94 | +2.75% | AUD 0.93 | AUD 1.00 | AUD 0.93 | 62.95K |
| 2026-06-23 | AUD 0.91 | -5.21% | AUD 0.94 | AUD 0.97 | AUD 0.91 | 188.94K |
| 2026-06-22 | AUD 0.96 | -1.54% | AUD 0.96 | AUD 1.00 | AUD 0.96 | 38.04K |
| 2026-06-19 | AUD 0.98 | +0.52% | AUD 0.97 | AUD 0.99 | AUD 0.96 | 52.66K |
| 2026-06-18 | AUD 0.97 | -2.02% | AUD 1.00 | AUD 1.01 | AUD 0.97 | 106.62K |
| 2026-06-17 | AUD 0.99 | -3.41% | AUD 1.02 | AUD 1.04 | AUD 0.99 | 73.95K |
| 2026-06-16 | AUD 1.02 | +4.06% | AUD 1.00 | AUD 1.03 | AUD 0.99 | 108.01K |
| 2026-06-15 | AUD 0.99 | +8.24% | AUD 0.95 | AUD 1.01 | AUD 0.91 | 132.09K |
| 2026-06-12 | AUD 0.91 | +4.60% | AUD 0.91 | AUD 0.98 | AUD 0.91 | 123.28K |
| 2026-06-11 | AUD 0.87 | -9.37% | AUD 0.96 | AUD 0.96 | AUD 0.86 | 168.08K |
| 2026-06-10 | AUD 0.96 | -3.03% | AUD 0.98 | AUD 1.00 | AUD 0.94 | 32.12K |
| 2026-06-09 | AUD 0.99 | +0.51% | AUD 0.98 | AUD 1.00 | AUD 0.98 | 175.67K |
| 2026-06-05 | AUD 0.99 | -3.43% | AUD 1.01 | AUD 1.10 | AUD 0.98 | 119.99K |
| 2026-06-04 | AUD 1.02 | +0.99% | AUD 1.05 | AUD 1.05 | AUD 1.02 | 7.22K |
| 2026-06-03 | AUD 1.01 | -2.88% | AUD 1.04 | AUD 1.04 | AUD 1.01 | 14.40K |
| 2026-06-02 | AUD 1.04 | -0.95% | AUD 1.04 | AUD 1.05 | AUD 1.01 | 99.60K |
| 2026-06-01 | AUD 1.05 | 0.00% | AUD 1.00 | AUD 1.05 | AUD 0.99 | 75.57K |
| 2026-05-29 | AUD 1.05 | +3.45% | AUD 1.01 | AUD 1.05 | AUD 1.00 | 76.80K |
| 2026-05-28 | AUD 1.01 | -0.49% | AUD 1.00 | AUD 1.01 | AUD 0.98 | 176.14K |