Teaminvest Private Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.250	2.250	2.250	2.250	2.117	0
2023-01-04	2.250	2.250	2.250	2.250	2.117	0
2023-01-03	2.250	2.250	2.250	2.250	2.117	2,844
2022-12-30	2.050	2.050	2.050	2.050	1.929	0
2022-12-29	2.050	2.050	2.050	2.050	1.929	0
2022-12-28	2.050	2.050	2.050	2.050	1.929	0
2022-12-23	2.250	2.250	2.050	2.050	1.929	31,820
2022-12-22	2.150	2.250	2.150	2.250	2.117	4,283
2022-12-21	2.325	2.325	2.325	2.325	2.188	0
2022-12-20	2.325	2.325	2.325	2.325	2.188	0
2022-12-19	2.325	2.325	2.325	2.325	2.188	40,000
2022-12-16	2.325	2.325	2.325	2.325	2.188	0
2022-12-15	2.325	2.325	2.325	2.325	2.188	0
2022-12-14	2.350	2.350	2.325	2.325	2.188	4,880
2022-12-13	2.400	2.400	2.375	2.375	2.235	750
2022-12-12	2.350	2.350	2.350	2.350	2.211	0
2022-12-09	2.350	2.350	2.350	2.350	2.211	0
2022-12-08	2.350	2.350	2.350	2.350	2.211	0
2022-12-07	2.350	2.350	2.350	2.350	2.211	0
2022-12-06	2.350	2.350	2.350	2.350	2.211	0
2022-12-05	2.350	2.350	2.350	2.350	2.211	0
2022-12-02	2.350	2.350	2.350	2.350	2.211	0
2022-12-01	2.350	2.350	2.350	2.350	2.211	0
2022-11-30	2.350	2.350	2.350	2.350	2.211	2,000
2022-11-29	2.325	2.325	2.325	2.325	2.188	0
2022-11-28	2.325	2.325	2.325	2.325	2.188	0
2022-11-25	2.325	2.325	2.325	2.325	2.188	6,000
2022-11-24	2.325	2.325	2.325	2.325	2.188	8,000
2022-11-23	2.250	2.250	2.250	2.250	2.117	0
2022-11-22	2.250	2.250	2.250	2.250	2.117	0
2022-11-21	2.275	2.275	2.250	2.250	2.117	1,500
2022-11-18	2.425	2.425	2.225	2.225	2.094	58,193
2022-11-17	2.450	2.475	2.450	2.475	2.329	1,611
2022-11-16	2.475	2.475	2.475	2.475	2.329	0
2022-11-15	2.375	2.475	2.350	2.475	2.329	6,419
2022-11-14	2.350	2.350	2.350	2.350	2.211	0
2022-11-11	2.375	2.375	2.350	2.350	2.211	8,120
2022-11-10	2.400	2.400	2.400	2.400	2.258	0
2022-11-09	2.400	2.400	2.400	2.400	2.258	0
2022-11-08	2.375	2.400	2.325	2.400	2.258	4,027
2022-11-07	2.350	2.350	2.325	2.325	2.188	3,843
2022-11-04	2.325	2.325	2.325	2.325	2.188	20,000
2022-11-03	2.325	2.325	2.325	2.325	2.188	2,000
2022-11-02	2.325	2.325	2.325	2.325	2.188	0
2022-11-01	2.325	2.325	2.325	2.325	2.188	0
2022-10-31	2.325	2.325	2.325	2.325	2.188	600
2022-10-28	2.338	2.338	2.338	2.338	2.200	400
2022-10-27	2.250	2.250	2.250	2.250	2.117	0
2022-10-26	2.250	2.250	2.250	2.250	2.117	3,600
2022-10-25	2.350	2.350	2.175	2.175	2.047	10,251
2022-10-24	2.350	2.350	2.350	2.350	2.211	4,000
2022-10-21	2.375	2.375	2.375	2.375	2.235	0
2022-10-20	2.375	2.375	2.375	2.375	2.235	0
2022-10-19	2.375	2.375	2.375	2.375	2.235	1,392
2022-10-18	2.375	2.375	2.375	2.375	2.235	166
2022-10-17	2.350	2.350	2.350	2.350	2.211	0
2022-10-14	2.400	2.400	2.350	2.350	2.211	3,063
2022-10-13	2.600	2.600	2.600	2.600	2.447	0
2022-10-12	2.600	2.600	2.600	2.600	2.447	0
2022-10-11	2.575	2.600	2.575	2.600	2.447	13,075

← NewerPage 17 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.