Tasmea Limited (TEA.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 1.5000 | 1.5150 | 1.4750 | 1.5000 | 1.5000 | 127,685 |
| 26 jun 2024 | 1.4750 | 1.5100 | 1.4550 | 1.5000 | 1.5000 | 71,474 |
| 25 jun 2024 | 1.4800 | 1.5150 | 1.4700 | 1.4700 | 1.4700 | 473,126 |
| 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 Dividendo | |||||
| 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 abr 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6800 | 1.6549 | 1,410,969 |
| 29 abr 2024 | 1.8500 | 1.8800 | 1.6850 | 1.7000 | 1.6746 | 4,672,716 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
© 2024 Yahoo. Todos los derechos reservados.