Teaminvest Private Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2.450	2.450	2.450	2.450	2.303	400
2022-04-20	2.450	2.450	2.450	2.450	2.303	2,278
2022-04-19	2.450	2.450	2.450	2.450	2.303	2,600
2022-04-14	2.450	2.450	2.450	2.450	2.303	800
2022-04-13	2.450	2.450	2.450	2.450	2.303	0
2022-04-12	2.450	2.450	2.450	2.450	2.303	0
2022-04-11	2.425	2.450	2.425	2.450	2.303	2,000
2022-04-08	2.450	2.450	2.450	2.450	2.303	3,000
2022-04-07	2.450	2.450	2.450	2.450	2.303	0
2022-04-06	2.450	2.450	2.438	2.450	2.303	14,718
2022-04-05	2.425	2.450	2.425	2.450	2.303	4,440
2022-04-04	2.400	2.450	2.400	2.425	2.279	3,285
2022-04-01	2.500	2.500	2.450	2.450	2.303	7,938
2022-03-31	2.550	2.550	2.550	2.550	2.397	0
2022-03-30	2.550	2.550	2.550	2.550	2.397	0
2022-03-29	2.550	2.550	2.550	2.550	2.397	0
2022-03-28	2.550	2.550	2.550	2.550	2.397	6,472
2022-03-25	2.500	2.500	2.500	2.500	2.350	0
2022-03-24	2.450	2.500	2.450	2.500	2.350	8,727
2022-03-23	2.450	2.450	2.450	2.450	2.303	4,600
2022-03-22	2.563	2.600	2.500	2.500	2.350	9,213
2022-03-21	2.575	2.575	2.575	2.575	2.420	0
2022-03-18	2.575	2.575	2.575	2.575	2.420	200
2022-03-17	2.563	2.575	2.538	2.575	2.420	10,540
2022-03-16	2.450	2.500	2.425	2.425	2.279	12,899
2022-03-15	2.575	2.600	2.575	2.600	2.444	24,369
2022-03-14	2.475	2.550	2.475	2.550	2.397	20,875
2022-03-11	2.575	2.575	2.550	2.550	2.397	5,308
2022-03-10	2.400	2.400	2.400	2.400	2.256	0
2022-03-09	2.400	2.400	2.400	2.400	2.256	9,224
2022-03-08	2.500	2.500	2.425	2.425	2.279	10,210
2022-03-07	2.600	2.600	2.600	2.600	2.444	0
2022-03-04	2.525	2.600	2.525	2.600	2.444	13,422
2022-03-03	2.500	2.600	2.500	2.600	2.444	12,000
2022-03-02	2.575	2.600	2.575	2.600	2.444	2,800
2022-03-01	2.425	2.475	2.400	2.475	2.324	12,600
2022-02-28	2.500	2.500	2.375	2.375	2.230	75,686
2022-02-25	2.550	2.600	2.500	2.500	2.348	36,120
2022-02-24	2.625	2.625	2.625	2.625	2.465	828
2022-02-23	2.625	2.625	2.550	2.550	2.395	45,650
2022-02-22	2.575	2.625	2.575	2.625	2.465	37,207
2022-02-21	2.575	2.575	2.500	2.525	2.371	7,901
2022-02-18	2.525	2.575	2.525	2.575	2.418	600
2022-02-17	2.600	2.625	2.600	2.625	2.465	8,740
2022-02-16	2.575	2.600	2.500	2.500	2.348	3,708
2022-02-15	2.575	2.600	2.500	2.500	2.348	24,000
2022-02-14	2.575	2.575	2.575	2.575	2.418	1,518
2022-02-11	2.525	2.600	2.500	2.500	2.348	46,800
2022-02-10	2.625	2.625	2.600	2.600	2.442	2,192
2022-02-09	2.563	2.600	2.550	2.600	2.442	5,358
2022-02-08	2.525	2.600	2.500	2.600	2.442	6,000
2022-02-07	2.550	2.600	2.500	2.575	2.418	76,194
2022-02-04	2.650	2.675	2.650	2.675	2.512	1,240
2022-02-03	2.700	2.700	2.675	2.675	2.512	19,254
2022-02-02	2.725	2.725	2.725	2.725	2.559	5,504
2022-02-01	2.700	2.700	2.700	2.700	2.535	2,000
2022-01-31	2.725	2.725	2.700	2.700	2.535	1,481
2022-01-28	2.750	2.750	2.600	2.725	2.559	2,069
2022-01-27	2.675	2.750	2.675	2.750	2.582	4,800
2022-01-25	2.800	2.800	2.800	2.800	2.629	0

← NewerPage 20 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.