Teaminvest Private Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	2.275	2.300	2.275	2.300	2.162	6,654
2022-07-15	2.275	2.300	2.275	2.300	2.162	1,634
2022-07-14	2.275	2.275	2.275	2.275	2.139	418
2022-07-13	2.275	2.275	2.250	2.275	2.139	5,325
2022-07-12	2.150	2.150	2.150	2.150	2.021	0
2022-07-11	2.150	2.150	2.150	2.150	2.021	20
2022-07-08	1.875	1.875	1.875	1.875	1.763	0
2022-07-07	1.875	1.875	1.875	1.875	1.763	0
2022-07-06	1.875	1.875	1.875	1.875	1.763	0
2022-07-05	1.875	1.875	1.875	1.875	1.763	0
2022-07-04	1.875	1.875	1.875	1.875	1.763	0
2022-07-01	1.875	1.875	1.875	1.875	1.763	0
2022-06-30	1.875	1.875	1.875	1.875	1.763	20,261
2022-06-29	1.875	1.875	1.875	1.875	1.763	30,303
2022-06-28	1.800	1.875	1.675	1.875	1.763	31,712
2022-06-27	1.850	1.850	1.725	1.800	1.692	17,636
2022-06-24	1.850	1.850	1.850	1.850	1.739	16,191
2022-06-23	1.750	1.825	1.750	1.825	1.716	1,152
2022-06-22	1.800	1.825	1.700	1.825	1.716	1,093,833
2022-06-21	1.850	1.850	1.750	1.750	1.645	58,445
2022-06-20	1.913	1.913	1.900	1.900	1.786	2,198
2022-06-17	1.925	1.925	1.900	1.900	1.786	287,621
2022-06-16	1.950	1.950	1.950	1.950	1.833	11,797
2022-06-15	1.950	1.950	1.900	1.950	1.833	32,524
2022-06-14	1.900	1.950	1.900	1.950	1.833	26,407
2022-06-10	2.000	2.025	1.975	2.025	1.904	9,722
2022-06-09	2.050	2.050	2.050	2.050	1.927	0
2022-06-08	2.050	2.050	2.050	2.050	1.927	3,256
2022-06-07	2.100	2.100	2.050	2.050	1.927	60,210
2022-06-06	2.150	2.150	2.075	2.075	1.951	9,936
2022-06-03	2.150	2.150	2.150	2.150	2.021	0
2022-06-02	2.150	2.150	2.150	2.150	2.021	2,256
2022-06-01	2.150	2.150	2.150	2.150	2.021	0
2022-05-31	2.150	2.150	2.150	2.150	2.021	0
2022-05-30	2.150	2.175	2.050	2.150	2.021	12,389
2022-05-27	2.200	2.200	2.150	2.175	2.045	26,091
2022-05-26	2.150	2.150	2.150	2.150	2.021	924
2022-05-25	2.225	2.225	2.225	2.225	2.092	0
2022-05-24	2.225	2.225	2.225	2.225	2.092	0
2022-05-23	2.225	2.225	2.225	2.225	2.092	4,866
2022-05-20	2.225	2.225	2.200	2.200	2.068	7,620
2022-05-19	2.225	2.225	2.225	2.225	2.092	2,380
2022-05-18	2.300	2.300	2.300	2.300	2.162	760
2022-05-17	2.250	2.300	2.250	2.275	2.139	4,892
2022-05-16	2.300	2.300	2.300	2.300	2.162	0
2022-05-13	2.300	2.300	2.300	2.300	2.162	0
2022-05-12	2.300	2.300	2.275	2.300	2.162	22,023
2022-05-11	2.225	2.225	2.225	2.225	2.092	617
2022-05-10	2.300	2.300	2.300	2.300	2.162	9,561
2022-05-09	2.300	2.300	2.300	2.300	2.162	0
2022-05-06	2.300	2.300	2.300	2.300	2.162	11,127
2022-05-05	2.175	2.213	2.175	2.213	2.080	8,599
2022-05-04	2.200	2.200	2.075	2.075	1.951	4,052
2022-05-03	2.238	2.238	2.238	2.238	2.103	0
2022-05-02	2.250	2.300	2.200	2.238	2.103	12,411
2022-04-29	2.300	2.300	2.250	2.250	2.115	27,336
2022-04-28	2.350	2.350	2.300	2.300	2.162	23,076
2022-04-27	2.350	2.350	2.350	2.350	2.209	6,923
2022-04-26	2.425	2.425	2.350	2.350	2.209	10,077
2022-04-22	2.450	2.450	2.450	2.450	2.303	0

← NewerPage 19 of 22 · 1,270 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.