Teaminvest Private Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	1.260	1.260	1.260	1.260	1.200	15,458
2024-09-02	1.250	1.250	1.250	1.250	1.191	0
2024-08-30	1.255	1.255	1.250	1.250	1.191	36,287
2024-08-29	1.255	1.255	1.255	1.255	1.195	20,000
2024-08-28	1.255	1.255	1.255	1.255	1.195	26,000
2024-08-27	1.255	1.255	1.250	1.250	1.191	42,532
2024-08-26	1.260	1.260	1.255	1.255	1.195	9,968
2024-08-23	1.260	1.260	1.255	1.260	1.200	76,964
2024-08-22	1.255	1.260	1.250	1.255	1.195	40,117
2024-08-21	1.240	1.250	1.240	1.250	1.191	26,064
2024-08-20	1.250	1.250	1.250	1.250	1.191	1,268
2024-08-19	1.250	1.250	1.250	1.250	1.191	0
2024-08-16	1.265	1.265	1.250	1.250	1.191	33,705
2024-08-15	1.265	1.265	1.243	1.243	1.183	82,153
2024-08-14	1.270	1.270	1.265	1.265	1.205	22,874
2024-08-13	1.260	1.265	1.260	1.260	1.200	52,298
2024-08-12	1.260	1.260	1.260	1.260	1.200	24,999
2024-08-09	1.270	1.275	1.260	1.260	1.200	50,374
2024-08-08	1.270	1.270	1.270	1.270	1.210	0
2024-08-07	1.270	1.270	1.270	1.270	1.210	6,876
2024-08-06	1.240	1.270	1.220	1.270	1.210	39,727
2024-08-05	1.240	1.240	1.240	1.240	1.181	22,993
2024-08-02	1.275	1.275	1.275	1.275	1.214	20,975
2024-08-01	1.265	1.275	1.220	1.275	1.214	198,389
2024-07-31	1.260	1.265	1.250	1.265	1.205	57,328
2024-07-30	1.275	1.275	1.275	1.275	1.214	0
2024-07-29	1.270	1.275	1.265	1.275	1.214	39,763
2024-07-26	1.270	1.280	1.265	1.265	1.205	31,335
2024-07-25	1.275	1.275	1.275	1.275	1.214	11,556
2024-07-24	1.280	1.280	1.275	1.280	1.219	30,359
2024-07-23	1.280	1.280	1.280	1.280	1.219	10,211
2024-07-22	1.275	1.275	1.275	1.275	1.214	3,226
2024-07-19	1.275	1.275	1.275	1.275	1.214	274
2024-07-18	1.275	1.275	1.275	1.275	1.214	8,000
2024-07-17	1.270	1.270	1.270	1.270	1.210	0
2024-07-16	1.280	1.280	1.270	1.270	1.210	17,143
2024-07-15	1.270	1.280	1.270	1.270	1.210	25,217
2024-07-12	1.280	1.280	1.260	1.260	1.200	24,968
2024-07-11	1.280	1.280	1.280	1.280	1.219	4,000
2024-07-10	1.270	1.285	1.260	1.260	1.200	36,000
2024-07-09	1.280	1.290	1.280	1.280	1.219	19,779
2024-07-08	1.280	1.280	1.280	1.280	1.219	3,998
2024-07-05	1.280	1.280	1.280	1.280	1.219	14,998
2024-07-04	1.270	1.280	1.270	1.280	1.219	4
2024-07-03	1.280	1.280	1.280	1.280	1.219	0
2024-07-02	1.295	1.300	1.278	1.280	1.219	35,333
2024-07-01	1.295	1.300	1.205	1.300	1.238	57,222
2024-06-28	1.280	1.280	1.280	1.280	1.219	3,000
2024-06-27	1.300	1.300	1.280	1.280	1.219	28,015
2024-06-26	1.300	1.300	1.300	1.300	1.238	0
2024-06-25	1.320	1.320	1.300	1.300	1.238	48,585
2024-06-24	1.300	1.320	1.300	1.320	1.257	14,788
2024-06-21	1.300	1.300	1.300	1.300	1.238	0
2024-06-20	1.300	1.300	1.300	1.300	1.238	1,000
2024-06-19	1.280	1.280	1.280	1.280	1.219	0
2024-06-18	1.280	1.280	1.280	1.280	1.219	0
2024-06-17	1.280	1.280	1.280	1.280	1.219	0
2024-06-14	1.285	1.285	1.280	1.280	1.219	1,106
2024-06-13	1.270	1.270	1.270	1.270	1.210	0
2024-06-12	1.270	1.270	1.270	1.270	1.210	0

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-25	0.0155 AUD
2026-02-19	0.0155 AUD
2025-09-25	0.0150 AUD
2025-02-20	0.0150 AUD
2024-09-25	0.0150 AUD
2024-03-01	0.0150 AUD
2023-08-31	0.0030 AUD
2023-03-02	0.0028 AUD
2022-08-30	0.0030 AUD
2022-03-02	0.0025 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.