Teaminvest Private Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.700	1.700	1.700	1.700	1.602	0
2023-06-28	1.750	1.750	1.650	1.700	1.602	21,175
2023-06-27	1.625	1.625	1.625	1.625	1.531	1,285
2023-06-26	1.825	1.825	1.750	1.750	1.649	5,890
2023-06-23	1.825	1.825	1.825	1.825	1.719	18
2023-06-22	1.850	1.850	1.850	1.850	1.743	3,892
2023-06-21	1.900	1.900	1.900	1.900	1.790	0
2023-06-20	1.875	1.900	1.825	1.900	1.790	6,191
2023-06-19	1.875	1.875	1.875	1.875	1.766	0
2023-06-16	1.875	1.875	1.875	1.875	1.766	0
2023-06-15	1.875	1.875	1.875	1.875	1.766	0
2023-06-14	1.875	1.875	1.825	1.875	1.766	9,135
2023-06-13	1.875	1.875	1.850	1.850	1.743	8,200
2023-06-09	1.850	1.850	1.850	1.850	1.743	4,000
2023-06-08	1.850	1.850	1.850	1.850	1.743	1,000
2023-06-07	1.925	1.925	1.925	1.925	1.814	45
2023-06-06	1.850	1.850	1.850	1.850	1.743	0
2023-06-05	1.925	1.925	1.850	1.850	1.743	11,708
2023-06-02	1.963	2.000	1.963	2.000	1.884	250
2023-06-01	1.925	1.925	1.925	1.925	1.814	196
2023-05-31	1.925	1.925	1.925	1.925	1.814	1,100
2023-05-30	1.950	2.000	1.950	1.950	1.837	3,851
2023-05-29	2.000	2.000	2.000	2.000	1.884	8
2023-05-26	1.950	1.950	1.950	1.950	1.837	2,403
2023-05-25	1.975	1.975	1.950	1.950	1.837	1,165
2023-05-24	1.975	1.975	1.975	1.975	1.861	0
2023-05-23	1.975	1.975	1.975	1.975	1.861	0
2023-05-22	1.975	2.000	1.975	1.975	1.861	10,032
2023-05-19	2.100	2.100	2.100	2.100	1.978	0
2023-05-18	2.100	2.100	2.100	2.100	1.978	0
2023-05-17	2.100	2.100	2.100	2.100	1.978	0
2023-05-16	2.075	2.100	2.075	2.100	1.978	3,224
2023-05-15	2.100	2.100	2.100	2.100	1.978	0
2023-05-12	1.925	2.100	1.925	2.100	1.978	5,200
2023-05-11	2.150	2.150	2.150	2.150	2.025	0
2023-05-10	2.150	2.150	2.150	2.150	2.025	0
2023-05-09	2.050	2.150	2.000	2.150	2.025	32,828
2023-05-08	2.150	2.150	2.150	2.150	2.025	0
2023-05-05	2.050	2.150	2.050	2.150	2.025	4,653
2023-05-04	2.050	2.150	2.050	2.150	2.025	5,261
2023-05-03	2.150	2.150	2.150	2.150	2.025	0
2023-05-02	2.150	2.150	2.150	2.150	2.025	0
2023-05-01	2.150	2.150	2.150	2.150	2.025	3,749
2023-04-28	2.100	2.100	2.100	2.100	1.978	0
2023-04-27	2.050	2.100	2.050	2.100	1.978	35,883
2023-04-26	2.100	2.100	2.100	2.100	1.978	0
2023-04-24	2.000	2.100	1.950	2.100	1.978	25,243
2023-04-21	2.000	2.200	2.000	2.200	2.073	14,486
2023-04-20	2.025	2.050	2.000	2.050	1.931	5,710
2023-04-19	2.075	2.075	2.075	2.075	1.955	0
2023-04-18	2.075	2.075	2.075	2.075	1.955	0
2023-04-17	2.075	2.075	2.075	2.075	1.955	0
2023-04-14	2.075	2.075	2.075	2.075	1.955	0
2023-04-13	2.075	2.075	2.075	2.075	1.955	142
2023-04-12	2.075	2.075	2.075	2.075	1.955	4,819
2023-04-11	2.100	2.100	2.075	2.075	1.955	945
2023-04-06	2.100	2.100	2.100	2.100	1.978	0
2023-04-05	2.100	2.100	2.100	2.100	1.978	1,300
2023-04-04	2.150	2.150	2.150	2.150	2.025	29
2023-04-03	2.125	2.125	2.125	2.125	2.002	0

← NewerPage 15 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.