Teaminvest Private Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.125	2.125	2.125	2.125	2.002	0
2023-03-30	2.050	2.125	2.050	2.125	2.002	1,827
2023-03-29	2.000	2.000	2.000	2.000	1.884	0
2023-03-28	2.050	2.050	2.000	2.000	1.884	5,637
2023-03-27	2.050	2.050	2.050	2.050	1.931	1,300
2023-03-24	2.000	2.000	1.875	1.875	1.766	2,107
2023-03-23	2.000	2.000	2.000	2.000	1.884	16,135
2023-03-22	2.050	2.050	2.050	2.050	1.931	2,700
2023-03-21	2.050	2.050	2.050	2.050	1.931	0
2023-03-20	2.050	2.050	2.050	2.050	1.931	0
2023-03-17	2.050	2.050	2.050	2.050	1.931	0
2023-03-16	2.050	2.050	2.050	2.050	1.931	9,639
2023-03-15	2.175	2.175	2.000	2.000	1.884	43,816
2023-03-14	2.250	2.250	2.250	2.250	2.120	0
2023-03-13	2.250	2.250	2.250	2.250	2.120	0
2023-03-10	2.250	2.250	2.250	2.250	2.120	0
2023-03-09	2.300	2.300	2.250	2.250	2.120	8,395
2023-03-08	2.300	2.300	2.300	2.300	2.167	8,200
2023-03-07	2.300	2.300	2.300	2.300	2.167	850
2023-03-06	2.350	2.350	2.350	2.350	2.214	10,336
2023-03-03	2.375	2.375	2.375	2.375	2.237	75
2023-03-02	2.375	2.375	2.375	2.375	2.237	0
2023-03-01	2.375	2.375	2.375	2.375	2.235	1,177
2023-02-28	2.350	2.375	2.350	2.375	2.235	2,582
2023-02-27	2.350	2.350	2.350	2.350	2.211	1,200
2023-02-24	2.300	2.300	2.300	2.300	2.164	0
2023-02-23	2.300	2.300	2.300	2.300	2.164	0
2023-02-22	2.275	2.300	2.275	2.300	2.164	10,000
2023-02-21	2.250	2.250	2.250	2.250	2.117	0
2023-02-20	2.250	2.250	2.225	2.250	2.117	16,093
2023-02-17	2.000	2.000	2.000	2.000	1.882	0
2023-02-16	2.000	2.000	2.000	2.000	1.882	0
2023-02-15	2.000	2.000	2.000	2.000	1.882	0
2023-02-14	2.000	2.000	2.000	2.000	1.882	0
2023-02-13	2.000	2.000	2.000	2.000	1.882	4,600
2023-02-10	2.100	2.100	2.025	2.025	1.906	5,232
2023-02-09	2.100	2.100	2.100	2.100	1.976	2,000
2023-02-08	2.125	2.125	2.100	2.100	1.976	2,000
2023-02-07	2.075	2.075	2.075	2.075	1.953	0
2023-02-06	2.075	2.075	2.075	2.075	1.953	4,000
2023-02-03	2.250	2.250	2.250	2.250	2.117	108
2023-02-02	2.250	2.250	2.250	2.250	2.117	6,000
2023-02-01	2.225	2.250	2.225	2.250	2.117	920
2023-01-31	2.225	2.225	2.225	2.225	2.094	0
2023-01-30	2.100	2.225	2.100	2.225	2.094	3,715
2023-01-27	2.225	2.225	2.225	2.225	2.094	0
2023-01-25	2.225	2.225	2.225	2.225	2.094	0
2023-01-24	2.225	2.225	2.225	2.225	2.094	0
2023-01-23	2.225	2.225	2.225	2.225	2.094	0
2023-01-20	2.225	2.225	2.225	2.225	2.094	0
2023-01-19	2.225	2.225	2.225	2.225	2.094	0
2023-01-18	2.225	2.225	2.225	2.225	2.094	0
2023-01-17	2.225	2.225	2.225	2.225	2.094	0
2023-01-16	2.225	2.225	2.225	2.225	2.094	0
2023-01-13	2.225	2.225	2.225	2.225	2.094	0
2023-01-12	2.100	2.225	2.000	2.225	2.094	16,600
2023-01-11	2.125	2.125	2.100	2.100	1.976	11,600
2023-01-10	2.200	2.200	2.200	2.200	2.070	0
2023-01-09	2.200	2.200	2.200	2.200	2.070	3,000
2023-01-06	2.250	2.250	2.250	2.250	2.117	0

← NewerPage 16 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.