ASX · TAS · stock

Tasman Resources Ltd (TAS) stock price history

Every ASX trading session of Tasman Resources Ltd from Dec 2, 2001 to Sep 28, 2026: 6,303 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TAS data, free keyYear by year table

TAS adjusted close, 2001 to 2026

TASTasman Resources Ltd
A$0.0280+47.4% over one year
20052010201520202025
A$1.44
All time high, 2017
A$0.0840
52 week high, A$0.0160 low
6,303
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

TAS key facts

  • Tasman Resources Ltd (TAS) closed at A$0.0280 on Sep 28, 2026 on ASX.
  • TAS's all time high close is A$1.44, set on Feb 19, 2017; its all time low close is A$0.0130 on Jul 3, 2025.
  • TAS's 52 week range is A$0.0160 to A$0.0840.
  • TAS returned +47.4% over the year to Sep 28, 2026 and -80.4% over five years.
  • Over ten years TAS returned -97%, -28.7% a year compounded.
  • TAS's deepest drawdown was -99.1% from Feb 19, 2017 to Jul 3, 2025.
  • DataCedar holds 6,303 daily sessions of TAS history from Dec 2, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TAS price chart, 2001 to 2026

TAS adjusted close, Dec 2, 2001 to Sep 28, 2026A$0.0140A$0.0648A$0.3000A$1.3920052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TAS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-15.2%
3 months-44.0%
6 months-26.3%
Year to date+40.0%
1 year+47.4%
3 years-6.7%
5 years-80.4%
10 years-96.6%
Since Dec 2, 2001-96.1%
Compound annual growth, 24.8 years-12.3%

TAS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
A$1.44 on Feb 19, 2017
All time low close
A$0.0130 on Jul 3, 2025
52 week high
A$0.0840 on Feb 15, 2026
52 week low
A$0.0160 on Oct 1, 2025
Deepest drawdown
-99.1% from Feb 19, 2017 to Jul 3, 2025, not yet recovered
Best single session
+273.5% on Nov 22, 2004
Worst single session
-48.0% on Nov 9, 2009
Volatility, 1 year annualised
133.2%
Sessions closing higher, 1 year
35%
Best calendar year
2016, +317%
Worst calendar year
2008, -82%

TAS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Dec 2, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026A$0.0210A$0.0840A$0.0210A$0.0280+40.0%192.8M188
2025A$0.0250A$0.0450A$0.0130A$0.0200-20.0%56.5M253
2024A$0.0250A$0.0450A$0.0150A$0.0250-16.7%19.1M254
2023A$0.0494A$0.0593A$0.0250A$0.0300-39.2%16.4M252
2022A$0.1284A$0.1531A$0.0346A$0.0494-60.0%40.5M251
2021A$0.1975A$0.6173A$0.1136A$0.1235-37.5%83.2M254
2020A$0.2002A$0.2815A$0.0976A$0.1975-1.3%19.9M255
2019A$0.3027A$0.3759A$0.1269A$0.2002-32.8%24.2M253
2018A$0.4337A$0.6335A$0.1904A$0.2978-31.3%23.6M253
2017A$0.8529A$1.46A$0.3704A$0.4337-49.1%22.5M252
2016A$0.2047A$1.29A$0.1754A$0.8529+316.7%45.6M253
2015A$0.1182A$0.3801A$0.0627A$0.2047+73.2%22.2M255
2014A$0.1731A$0.1858A$0.0718A$0.1182-31.7%6.5M253
2013A$0.4222A$0.4644A$0.1689A$0.1731-59.0%6.6M253
2012A$0.5277A$0.8654A$0.3208A$0.4222-16.7%19.5M253
2011A$0.4433A$0.8865A$0.2069A$0.5066+14.3%21.6M248
2010A$0.5277A$0.8021A$0.3799A$0.4433-19.2%18.5M253
2009A$0.2111A$1.06A$0.0991A$0.5488+311.5%17.3M254
2008A$0.7049A$0.7621A$0.0838A$0.1334-81.6%9.4M254
2007A$0.6505A$1.43A$0.5059A$0.7240+11.3%29.2M253
2006A$0.4878A$0.8853A$0.3072A$0.6505+33.3%18.4M252
2005A$0.4156A$0.7950A$0.3794A$0.4878+22.7%25.8M252
2004A$0.4517A$1.19A$0.2204A$0.3975-4.3%54.2M261
2003A$0.6324A$0.7227A$0.3072A$0.4156-36.1%9.8M261
2002A$0.7589A$1.34A$0.2530A$0.6505-14.3%11M261
2001A$0.7227A$0.7950A$0.5963A$0.7589n/a1.3M22

TAS monthly closes, last 12 months

MonthMonth end closeChange
September 2026A$0.0280-15.2%
August 2026A$0.0330-13.2%
July 2026A$0.0380-22.4%
June 2026A$0.0490-31.0%
May 2026A$0.0710+36.5%
April 2026A$0.0520+18.2%
March 2026A$0.0440-24.1%
February 2026A$0.0580+26.1%
January 2026A$0.0460+130.0%
December 2025A$0.0200-16.7%
November 2025A$0.0240-4.0%
October 2025A$0.0250+56.2%

About the TAS data

Daily bars. 6,303 sessions from Dec 2, 2001 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 2, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on ASX

  • TAH Tabcorp Holdings Limited
  • TAL Talius Group Limited
  • TAM Tanami Gold NL
  • TAR Taruga Minerals Limited
  • TAT Tartana Minerals Limited
  • TBN Tamboran Resources Corporation
  • TBR Tribune Resources Limited
  • TCF 360 Capital Mortgage REIT

Common questions

TAS share price history

Start with any symbol.

Start free