Teaminvest Private Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 1.630 | 1.630 | 1.630 | 1.630 | 1.552 | 2,000 |
| 2024-03-12 | 1.630 | 1.630 | 1.630 | 1.630 | 1.552 | 6,542 |
| 2024-03-11 | 1.630 | 1.630 | 1.620 | 1.620 | 1.543 | 110,133 |
| 2024-03-08 | 1.600 | 1.660 | 1.600 | 1.630 | 1.552 | 187,538 |
| 2024-03-07 | 1.625 | 1.630 | 1.625 | 1.625 | 1.548 | 10,364 |
| 2024-03-06 | 1.625 | 1.630 | 1.625 | 1.625 | 1.548 | 13,610 |
| 2024-03-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.571 | 780 |
| 2024-03-04 | 1.650 | 1.650 | 1.600 | 1.600 | 1.524 | 6,511 |
| 2024-03-01 | 1.660 | 1.660 | 1.660 | 1.660 | 1.581 | 7,001 |
| 2024-02-29 | 1.670 | 1.670 | 1.640 | 1.640 | 1.548 | 30,200 |
| 2024-02-28 | 1.650 | 1.690 | 1.650 | 1.690 | 1.595 | 20,262 |
| 2024-02-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.557 | 1,000 |
| 2024-02-26 | 1.610 | 1.650 | 1.610 | 1.650 | 1.557 | 10,738 |
| 2024-02-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.557 | 1,000 |
| 2024-02-22 | 1.680 | 1.680 | 1.680 | 1.680 | 1.585 | 0 |
| 2024-02-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.585 | 188 |
| 2024-02-20 | 1.698 | 1.720 | 1.680 | 1.680 | 1.585 | 1,000 |
| 2024-02-19 | 1.710 | 1.710 | 1.700 | 1.700 | 1.604 | 14,854 |
| 2024-02-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.651 | 0 |
| 2024-02-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.651 | 0 |
| 2024-02-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.651 | 0 |
| 2024-02-13 | 1.710 | 1.750 | 1.710 | 1.750 | 1.651 | 4,187 |
| 2024-02-12 | 1.750 | 1.750 | 1.750 | 1.750 | 1.651 | 0 |
| 2024-02-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.651 | 1,191 |
| 2024-02-08 | 1.760 | 1.760 | 1.760 | 1.760 | 1.661 | 3,269 |
| 2024-02-07 | 1.710 | 1.710 | 1.710 | 1.710 | 1.614 | 0 |
| 2024-02-06 | 1.740 | 1.740 | 1.710 | 1.710 | 1.614 | 8,070 |
| 2024-02-05 | 1.740 | 1.790 | 1.740 | 1.790 | 1.689 | 46 |
| 2024-02-02 | 1.760 | 1.760 | 1.760 | 1.760 | 1.661 | 3,425 |
| 2024-02-01 | 1.780 | 1.780 | 1.780 | 1.780 | 1.680 | 1,817 |
| 2024-01-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.699 | 1,700 |
| 2024-01-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.651 | 249 |
| 2024-01-29 | 1.805 | 1.805 | 1.805 | 1.805 | 1.703 | 0 |
| 2024-01-25 | 1.800 | 1.805 | 1.800 | 1.805 | 1.703 | 6,274 |
| 2024-01-24 | 1.880 | 1.880 | 1.880 | 1.880 | 1.774 | 0 |
| 2024-01-23 | 1.880 | 1.880 | 1.880 | 1.880 | 1.774 | 10,000 |
| 2024-01-22 | 1.850 | 1.850 | 1.850 | 1.850 | 1.746 | 540 |
| 2024-01-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.699 | 0 |
| 2024-01-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.699 | 0 |
| 2024-01-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.699 | 0 |
| 2024-01-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.699 | 0 |
| 2024-01-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.699 | 0 |
| 2024-01-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.699 | 10,885 |
| 2024-01-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.699 | 1,000 |
| 2024-01-10 | 1.890 | 1.890 | 1.800 | 1.800 | 1.699 | 6,813 |
| 2024-01-09 | 1.930 | 1.930 | 1.930 | 1.930 | 1.821 | 0 |
| 2024-01-08 | 1.930 | 1.930 | 1.930 | 1.930 | 1.821 | 0 |
| 2024-01-05 | 1.930 | 1.930 | 1.930 | 1.930 | 1.821 | 0 |
| 2024-01-04 | 1.930 | 1.930 | 1.930 | 1.930 | 1.821 | 0 |
| 2024-01-03 | 1.930 | 1.930 | 1.930 | 1.930 | 1.821 | 0 |
| 2024-01-02 | 1.930 | 1.930 | 1.930 | 1.930 | 1.821 | 0 |
| 2023-12-29 | 1.930 | 1.930 | 1.930 | 1.930 | 1.821 | 1,000 |
| 2023-12-28 | 1.960 | 1.960 | 1.960 | 1.960 | 1.850 | 0 |
| 2023-12-27 | 1.960 | 1.960 | 1.960 | 1.960 | 1.850 | 0 |
| 2023-12-22 | 1.960 | 1.960 | 1.960 | 1.960 | 1.850 | 0 |
| 2023-12-21 | 1.960 | 1.960 | 1.960 | 1.960 | 1.850 | 0 |
| 2023-12-20 | 1.980 | 1.980 | 1.960 | 1.960 | 1.850 | 3,050 |
| 2023-12-19 | 1.960 | 1.960 | 1.960 | 1.960 | 1.850 | 5,000 |
| 2023-12-18 | 1.990 | 1.990 | 1.990 | 1.990 | 1.878 | 0 |
| 2023-12-15 | 1.990 | 1.990 | 1.990 | 1.990 | 1.878 | 9,678 |
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.