Teaminvest Private Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-10-10	2.525	2.600	2.525	2.600	2.447	7,414
2022-10-07	2.525	2.525	2.525	2.525	2.376	0
2022-10-06	2.525	2.525	2.525	2.525	2.376	0
2022-10-05	2.525	2.525	2.525	2.525	2.376	1,905
2022-10-04	2.675	2.675	2.613	2.675	2.517	5
2022-10-03	2.600	2.600	2.600	2.600	2.447	0
2022-09-30	2.600	2.600	2.600	2.600	2.447	0
2022-09-29	2.525	2.600	2.525	2.600	2.447	3,645
2022-09-28	2.500	2.550	2.500	2.500	2.352	38,133
2022-09-27	2.550	2.550	2.550	2.550	2.400	5,921
2022-09-26	2.550	2.550	2.550	2.550	2.400	0
2022-09-23	2.500	2.550	2.500	2.550	2.400	51,969
2022-09-21	2.500	2.550	2.463	2.550	2.400	11,859
2022-09-20	2.450	2.450	2.400	2.400	2.258	9,200
2022-09-19	2.500	2.500	2.500	2.500	2.352	0
2022-09-16	2.500	2.500	2.500	2.500	2.352	0
2022-09-15	2.500	2.500	2.500	2.500	2.352	0
2022-09-14	2.575	2.575	2.400	2.500	2.352	18,859
2022-09-13	2.500	2.500	2.500	2.500	2.352	0
2022-09-12	2.500	2.500	2.500	2.500	2.352	0
2022-09-09	2.500	2.500	2.500	2.500	2.352	392
2022-09-08	2.375	2.375	2.375	2.375	2.235	0
2022-09-07	2.375	2.375	2.375	2.375	2.235	0
2022-09-06	2.525	2.525	2.375	2.375	2.235	7,080
2022-09-05	2.600	2.700	2.500	2.700	2.541	17,340
2022-09-02	2.550	2.750	2.550	2.750	2.588	37
2022-09-01	2.850	2.850	2.850	2.850	2.682	0
2022-08-31	2.850	2.850	2.850	2.850	2.682	0
2022-08-30	2.850	2.850	2.850	2.850	2.682	0
2022-08-29	2.825	2.850	2.825	2.850	2.679	1,754
2022-08-26	2.825	2.850	2.825	2.850	2.679	3,478
2022-08-25	2.625	2.875	2.250	2.875	2.702	60,989
2022-08-24	2.875	2.875	2.875	2.875	2.702	6,900
2022-08-23	2.900	2.900	2.900	2.900	2.726	0
2022-08-22	2.850	2.900	2.850	2.900	2.726	6,000
2022-08-19	2.750	2.750	2.750	2.750	2.585	2,000
2022-08-18	2.800	2.800	2.800	2.800	2.632	0
2022-08-17	2.800	2.800	2.800	2.800	2.632	0
2022-08-16	2.800	2.800	2.800	2.800	2.632	0
2022-08-15	2.800	2.800	2.800	2.800	2.632	573
2022-08-12	2.750	2.800	2.750	2.800	2.632	192
2022-08-11	2.750	2.750	2.750	2.750	2.585	3,500
2022-08-10	2.800	2.800	2.800	2.800	2.632	0
2022-08-09	2.775	2.800	2.775	2.800	2.632	4,000
2022-08-08	2.775	2.775	2.775	2.775	2.608	0
2022-08-05	2.775	2.775	2.775	2.775	2.608	2,000
2022-08-04	2.750	2.800	2.750	2.800	2.632	9,293
2022-08-03	2.500	2.750	2.500	2.750	2.585	8,721
2022-08-02	2.450	2.500	2.450	2.500	2.350	4,185
2022-08-01	2.400	2.450	2.400	2.450	2.303	5,085
2022-07-29	2.400	2.400	2.400	2.400	2.256	0
2022-07-28	2.400	2.400	2.400	2.400	2.256	467
2022-07-27	2.400	2.400	2.400	2.400	2.256	4,116
2022-07-26	2.300	2.300	2.300	2.300	2.162	5,532
2022-07-25	2.300	2.300	2.300	2.300	2.162	217
2022-07-22	2.300	2.300	2.300	2.300	2.162	0
2022-07-21	2.300	2.300	2.300	2.300	2.162	0
2022-07-20	2.300	2.300	2.300	2.300	2.162	0

← NewerPage 18 of 22 · 1,266 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.