Teaminvest Private Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.825	1.825	1.825	1.825	1.722	6,000
2023-09-20	1.800	1.800	1.800	1.800	1.699	20,000
2023-09-19	1.775	1.800	1.775	1.800	1.699	20,113
2023-09-18	1.725	1.750	1.725	1.750	1.651	11,511
2023-09-15	1.675	1.675	1.675	1.675	1.581	0
2023-09-14	1.675	1.675	1.675	1.675	1.581	0
2023-09-13	1.675	1.675	1.675	1.675	1.581	0
2023-09-12	1.675	1.675	1.675	1.675	1.581	166
2023-09-11	1.675	1.775	1.650	1.775	1.675	18,555
2023-09-08	1.775	1.775	1.775	1.775	1.675	0
2023-09-07	1.775	1.775	1.775	1.775	1.675	0
2023-09-06	1.775	1.775	1.775	1.775	1.675	0
2023-09-05	1.750	1.775	1.700	1.775	1.675	15,672
2023-09-04	1.775	1.775	1.750	1.750	1.651	9,381
2023-09-01	1.750	1.750	1.750	1.750	1.651	0
2023-08-31	1.750	1.750	1.750	1.750	1.651	0
2023-08-30	1.750	1.750	1.750	1.750	1.649	324
2023-08-29	1.775	1.775	1.750	1.750	1.649	36,100
2023-08-28	1.700	1.750	1.638	1.750	1.649	24,575
2023-08-25	1.625	1.675	1.600	1.675	1.578	92,464
2023-08-24	1.650	1.650	1.650	1.650	1.554	0
2023-08-23	1.650	1.650	1.650	1.650	1.554	1,580
2023-08-22	1.650	1.650	1.650	1.650	1.554	6,779
2023-08-21	1.650	1.700	1.650	1.700	1.602	24,261
2023-08-18	1.750	1.750	1.750	1.750	1.649	0
2023-08-17	1.650	1.750	1.650	1.750	1.649	5,522
2023-08-16	1.625	1.625	1.625	1.625	1.531	0
2023-08-15	1.525	1.625	1.525	1.625	1.531	11,820
2023-08-14	1.575	1.575	1.550	1.550	1.460	2,386
2023-08-11	1.600	1.600	1.600	1.600	1.507	0
2023-08-10	1.600	1.600	1.600	1.600	1.507	0
2023-08-09	1.600	1.600	1.600	1.600	1.507	0
2023-08-08	1.600	1.600	1.600	1.600	1.507	4,443
2023-08-07	1.600	1.600	1.600	1.600	1.507	2,412
2023-08-04	1.600	1.600	1.600	1.600	1.507	0
2023-08-03	1.600	1.600	1.600	1.600	1.507	12,200
2023-08-02	1.575	1.575	1.575	1.575	1.484	6,127
2023-08-01	1.525	1.525	1.525	1.525	1.437	2,738
2023-07-31	1.550	1.550	1.525	1.550	1.460	28,597
2023-07-28	1.600	1.600	1.600	1.600	1.507	13,000
2023-07-27	1.550	1.600	1.550	1.600	1.507	16,848
2023-07-26	1.550	1.550	1.550	1.550	1.460	0
2023-07-25	1.550	1.550	1.550	1.550	1.460	0
2023-07-24	1.550	1.550	1.550	1.550	1.460	200
2023-07-21	1.600	1.600	1.600	1.600	1.507	260
2023-07-20	1.600	1.600	1.600	1.600	1.507	10,870
2023-07-19	1.600	1.600	1.600	1.600	1.507	6,800
2023-07-18	1.600	1.600	1.600	1.600	1.507	9,550
2023-07-17	1.600	1.600	1.600	1.600	1.507	710
2023-07-14	1.600	1.600	1.575	1.600	1.507	75,231
2023-07-13	1.550	1.550	1.550	1.550	1.460	0
2023-07-12	1.550	1.550	1.550	1.550	1.460	0
2023-07-11	1.650	1.650	1.550	1.550	1.460	6,339
2023-07-10	1.550	1.550	1.550	1.550	1.460	0
2023-07-07	1.550	1.550	1.550	1.550	1.460	3,915
2023-07-06	1.575	1.575	1.550	1.550	1.460	91
2023-07-05	1.550	1.550	1.550	1.550	1.460	12,500
2023-07-04	1.675	1.675	1.500	1.500	1.413	96,000
2023-07-03	1.550	1.550	1.550	1.550	1.460	0
2023-06-30	1.650	1.650	1.550	1.550	1.460	23,150

← NewerPage 14 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.