Teaminvest Private Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.000	2.000	2.000	2.000	1.887	0
2023-12-13	2.000	2.000	2.000	2.000	1.887	0
2023-12-12	1.950	2.000	1.950	2.000	1.887	2,350
2023-12-11	1.890	1.900	1.890	1.900	1.793	787
2023-12-08	1.950	1.950	1.950	1.950	1.840	0
2023-12-07	1.950	1.950	1.950	1.950	1.840	10,246
2023-12-06	2.000	2.050	2.000	2.050	1.935	6,864
2023-12-05	2.050	2.050	2.050	2.050	1.935	0
2023-12-04	2.050	2.050	2.050	2.050	1.935	0
2023-12-01	2.050	2.050	2.050	2.050	1.935	0
2023-11-30	2.050	2.050	2.010	2.050	1.935	5,936
2023-11-29	2.100	2.100	2.100	2.100	1.982	0
2023-11-28	2.100	2.100	2.100	2.100	1.982	0
2023-11-27	2.250	2.250	2.100	2.100	1.982	1,873
2023-11-24	2.150	2.150	2.150	2.150	2.029	500
2023-11-23	2.110	2.150	2.110	2.150	2.029	10,000
2023-11-22	2.100	2.100	2.100	2.100	1.982	4,215
2023-11-21	2.060	2.060	2.040	2.040	1.925	21,472
2023-11-20	2.000	2.000	2.000	2.000	1.887	3,000
2023-11-17	2.000	2.000	1.960	2.000	1.887	15,636
2023-11-16	2.000	2.000	2.000	2.000	1.887	23
2023-11-15	2.000	2.000	1.960	1.960	1.850	148
2023-11-14	2.000	2.000	1.960	2.000	1.887	15,934
2023-11-13	1.900	2.000	1.900	2.000	1.887	8,785
2023-11-10	1.875	1.875	1.875	1.875	1.769	0
2023-11-09	1.875	1.875	1.875	1.875	1.769	0
2023-11-08	1.875	1.875	1.875	1.875	1.769	0
2023-11-07	1.875	1.875	1.875	1.875	1.769	0
2023-11-06	1.875	1.875	1.875	1.875	1.769	0
2023-11-03	1.875	1.875	1.875	1.875	1.769	0
2023-11-02	1.875	1.875	1.875	1.875	1.769	0
2023-11-01	1.875	1.875	1.875	1.875	1.769	4,200
2023-10-31	1.900	1.900	1.900	1.900	1.793	0
2023-10-30	1.900	1.900	1.900	1.900	1.793	10,000
2023-10-27	1.900	1.925	1.900	1.925	1.817	5,194
2023-10-26	1.925	1.925	1.925	1.925	1.817	9,087
2023-10-25	1.925	1.925	1.825	1.900	1.793	19,629
2023-10-24	1.875	1.875	1.725	1.725	1.628	5,138
2023-10-23	1.875	1.875	1.875	1.875	1.769	139
2023-10-20	1.875	1.875	1.875	1.875	1.769	0
2023-10-19	1.875	1.875	1.875	1.875	1.769	7,200
2023-10-18	1.875	1.875	1.875	1.875	1.769	0
2023-10-17	1.875	1.875	1.875	1.875	1.769	20
2023-10-16	1.850	1.850	1.850	1.850	1.746	961
2023-10-13	1.825	1.825	1.825	1.825	1.722	2,400
2023-10-12	1.825	1.850	1.825	1.850	1.746	14,038
2023-10-11	1.800	1.800	1.800	1.800	1.699	10,000
2023-10-10	1.775	1.775	1.775	1.775	1.675	2,947
2023-10-09	1.700	1.700	1.675	1.675	1.581	3,232
2023-10-06	1.700	1.700	1.700	1.700	1.604	238
2023-10-05	1.775	1.775	1.700	1.700	1.604	700
2023-10-04	1.800	1.800	1.775	1.775	1.675	0
2023-10-03	1.800	1.800	1.800	1.800	1.699	0
2023-10-02	1.800	1.800	1.800	1.800	1.699	0
2023-09-29	1.800	1.800	1.800	1.800	1.699	2,000
2023-09-28	1.800	1.800	1.800	1.800	1.699	0
2023-09-27	1.800	1.800	1.800	1.800	1.699	0
2023-09-26	1.800	1.800	1.800	1.800	1.699	2,650
2023-09-25	1.825	1.825	1.825	1.825	1.722	0
2023-09-22	1.825	1.825	1.825	1.825	1.722	0

← NewerPage 13 of 22 · 1,269 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.