Teaminvest Private Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	1.270	1.270	1.270	1.270	1.210	16,500
2024-06-07	1.270	1.270	1.270	1.270	1.210	0
2024-06-06	1.230	1.270	1.230	1.270	1.210	140,031
2024-06-05	1.230	1.230	1.220	1.220	1.162	9,362
2024-06-04	1.230	1.230	1.210	1.210	1.152	20,642
2024-06-03	1.200	1.230	1.200	1.230	1.171	87,290
2024-05-31	1.200	1.200	1.180	1.190	1.133	105,800
2024-05-30	1.225	1.225	1.200	1.200	1.143	62,721
2024-05-29	1.220	1.225	1.220	1.225	1.167	29,337
2024-05-28	1.220	1.225	1.220	1.225	1.167	18,319
2024-05-27	1.220	1.220	1.180	1.180	1.124	129,613
2024-05-24	1.240	1.245	1.240	1.245	1.186	7,538
2024-05-23	1.280	1.290	1.240	1.240	1.181	202,658
2024-05-22	1.300	1.300	1.270	1.270	1.210	68,241
2024-05-21	1.325	1.325	1.300	1.320	1.257	100,006
2024-05-20	1.340	1.340	1.340	1.340	1.276	2,434
2024-05-17	1.350	1.350	1.350	1.350	1.286	3,650
2024-05-16	1.360	1.360	1.360	1.360	1.295	0
2024-05-15	1.360	1.360	1.360	1.360	1.295	1,864
2024-05-14	1.340	1.360	1.340	1.360	1.295	24,752
2024-05-13	1.330	1.330	1.325	1.325	1.262	81,000
2024-05-10	1.365	1.365	1.365	1.365	1.300	5,888
2024-05-09	1.370	1.370	1.350	1.350	1.286	86,846
2024-05-08	1.370	1.370	1.370	1.370	1.305	16,217
2024-05-07	1.400	1.400	1.360	1.370	1.305	112,181
2024-05-06	1.400	1.400	1.390	1.390	1.324	77,580
2024-05-03	1.450	1.450	1.400	1.400	1.333	92,298
2024-05-02	1.460	1.460	1.460	1.460	1.391	3,820
2024-05-01	1.450	1.450	1.450	1.450	1.381	0
2024-04-30	1.440	1.450	1.440	1.450	1.381	10,786
2024-04-29	1.445	1.445	1.445	1.445	1.376	800
2024-04-26	1.460	1.480	1.455	1.480	1.410	80,322
2024-04-24	1.455	1.455	1.440	1.440	1.371	25,800
2024-04-23	1.460	1.460	1.460	1.460	1.391	0
2024-04-22	1.460	1.460	1.460	1.460	1.391	0
2024-04-19	1.460	1.460	1.450	1.460	1.391	62,573
2024-04-18	1.460	1.460	1.460	1.460	1.391	19,685
2024-04-17	1.490	1.490	1.470	1.470	1.400	111,529
2024-04-16	1.540	1.540	1.540	1.540	1.467	0
2024-04-15	1.540	1.540	1.540	1.540	1.467	0
2024-04-12	1.535	1.540	1.535	1.540	1.467	1,600
2024-04-11	1.530	1.530	1.495	1.495	1.424	17,813
2024-04-10	1.495	1.560	1.495	1.560	1.486	45,510
2024-04-09	1.500	1.500	1.490	1.490	1.419	147,137
2024-04-08	1.520	1.530	1.515	1.530	1.457	14,600
2024-04-05	1.555	1.555	1.550	1.550	1.476	21,878
2024-04-04	1.560	1.560	1.560	1.560	1.486	0
2024-04-03	1.560	1.560	1.560	1.560	1.486	10,000
2024-04-02	1.570	1.570	1.570	1.570	1.495	10,000
2024-03-28	1.550	1.550	1.550	1.550	1.476	2,600
2024-03-27	1.550	1.550	1.550	1.550	1.476	0
2024-03-26	1.550	1.550	1.550	1.550	1.476	0
2024-03-25	1.550	1.550	1.550	1.550	1.476	0
2024-03-22	1.600	1.600	1.550	1.550	1.476	9,370
2024-03-21	1.620	1.620	1.620	1.620	1.543	4,515
2024-03-20	1.620	1.620	1.620	1.620	1.543	32,500
2024-03-19	1.630	1.630	1.620	1.620	1.543	4,013
2024-03-18	1.630	1.630	1.630	1.630	1.552	3,000
2024-03-15	1.630	1.630	1.630	1.630	1.552	0
2024-03-14	1.630	1.630	1.630	1.630	1.552	17,597

← NewerPage 11 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.