Teaminvest Private Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.800	2.800	2.800	2.800	2.629	1,000
2022-01-21	2.800	2.850	2.800	2.850	2.676	8,000
2022-01-20	2.850	2.850	2.850	2.850	2.676	0
2022-01-19	2.850	2.850	2.850	2.850	2.676	0
2022-01-18	2.850	2.850	2.850	2.850	2.676	0
2022-01-17	2.850	2.850	2.850	2.850	2.676	8,000
2022-01-14	2.825	2.850	2.825	2.850	2.676	1,800
2022-01-13	2.900	2.900	2.900	2.900	2.723	0
2022-01-12	2.900	2.900	2.900	2.900	2.723	0
2022-01-11	2.900	2.900	2.900	2.900	2.723	0
2022-01-10	2.900	2.900	2.900	2.900	2.723	200
2022-01-07	2.650	2.700	2.650	2.700	2.535	12,000
2022-01-06	2.625	2.625	2.625	2.625	2.465	0
2022-01-05	2.625	2.625	2.625	2.625	2.465	3,809
2022-01-04	2.650	2.650	2.600	2.600	2.442	21,144
2021-12-31	2.625	2.625	2.600	2.600	2.442	1,380
2021-12-30	2.675	2.675	2.675	2.675	2.512	133
2021-12-29	2.675	2.700	2.575	2.675	2.512	25,283
2021-12-24	2.725	2.725	2.725	2.725	2.559	605
2021-12-23	2.800	2.800	2.700	2.700	2.535	44,960
2021-12-22	2.750	2.825	2.750	2.775	2.606	6,825
2021-12-21	2.800	2.800	2.775	2.775	2.606	1,174
2021-12-20	2.750	2.850	2.750	2.850	2.676	3,698
2021-12-17	2.825	2.825	2.825	2.825	2.653	3,128
2021-12-16	2.800	2.800	2.750	2.750	2.582	63,153
2021-12-15	2.800	2.850	2.800	2.800	2.629	3,166
2021-12-14	2.850	2.850	2.850	2.850	2.676	3,843
2021-12-13	2.850	2.850	2.850	2.850	2.676	0
2021-12-10	2.850	2.850	2.850	2.850	2.676	0
2021-12-09	2.875	2.875	2.850	2.850	2.676	7,040
2021-12-08	2.900	2.900	2.900	2.900	2.723	11,944
2021-12-07	2.850	2.900	2.800	2.900	2.723	11,400
2021-12-06	2.900	2.900	2.900	2.900	2.723	0
2021-12-03	2.900	2.900	2.900	2.900	2.723	1,043
2021-12-02	2.875	2.875	2.875	2.875	2.700	869
2021-12-01	2.850	2.850	2.850	2.850	2.676	0
2021-11-30	2.900	2.900	2.850	2.850	2.676	1,838
2021-11-29	2.825	2.825	2.825	2.825	2.653	0
2021-11-26	2.825	2.825	2.825	2.825	2.653	2,000
2021-11-25	2.850	2.850	2.850	2.850	2.676	2,000
2021-11-24	2.925	2.925	2.875	2.875	2.700	342
2021-11-23	2.875	2.875	2.875	2.875	2.700	0
2021-11-22	2.900	2.900	2.875	2.875	2.700	16,560
2021-11-19	2.950	2.950	2.950	2.950	2.770	0
2021-11-18	2.950	2.950	2.950	2.950	2.770	0
2021-11-17	2.950	2.950	2.950	2.950	2.770	0
2021-11-16	2.950	2.950	2.950	2.950	2.770	401
2021-11-15	2.950	2.950	2.950	2.950	2.770	2,871
2021-11-12	2.950	2.950	2.875	2.875	2.700	2,000
2021-11-11	2.925	2.925	2.925	2.925	2.747	7,500
2021-11-10	2.925	2.925	2.925	2.925	2.747	0
2021-11-09	2.925	2.925	2.925	2.925	2.747	0
2021-11-08	2.925	2.925	2.925	2.925	2.747	4,465
2021-11-05	2.875	2.875	2.875	2.875	2.700	0
2021-11-04	2.875	2.875	2.875	2.875	2.700	0
2021-11-03	2.950	2.950	2.875	2.875	2.700	6,951
2021-11-02	2.950	2.950	2.950	2.950	2.770	0
2021-11-01	2.950	2.950	2.950	2.950	2.770	0
2021-10-29	2.950	2.950	2.950	2.950	2.770	0
2021-10-28	2.950	2.950	2.950	2.950	2.770	9,870

← NewerPage 21 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.