Teaminvest Private Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.195	1.200	1.195	1.200	1.186	20,370
2026-04-30	1.205	1.205	1.205	1.205	1.191	0
2026-04-29	1.205	1.205	1.205	1.205	1.191	9,278
2026-04-28	1.205	1.205	1.200	1.205	1.191	16,534
2026-04-27	1.200	1.200	1.200	1.200	1.186	815
2026-04-24	1.210	1.210	1.200	1.200	1.186	16,397
2026-04-23	1.220	1.220	1.200	1.200	1.186	12,141
2026-04-22	1.220	1.220	1.200	1.200	1.186	69,709
2026-04-21	1.220	1.220	1.180	1.180	1.167	29,266
2026-04-20	1.220	1.220	1.220	1.220	1.206	0
2026-04-17	1.250	1.250	1.220	1.220	1.206	4,143
2026-04-16	1.240	1.240	1.240	1.240	1.226	0
2026-04-15	1.270	1.285	1.240	1.240	1.226	20,150
2026-04-14	1.280	1.280	1.280	1.280	1.265	812
2026-04-13	1.250	1.300	1.250	1.300	1.285	10,000
2026-04-10	1.280	1.280	1.260	1.260	1.246	29,792
2026-04-09	1.270	1.270	1.270	1.270	1.255	0
2026-04-08	1.270	1.270	1.270	1.270	1.255	0
2026-04-07	1.273	1.273	1.270	1.270	1.255	21,000
2026-04-02	1.310	1.310	1.310	1.310	1.295	7,650
2026-04-01	1.260	1.330	1.260	1.330	1.315	7,772
2026-03-31	1.330	1.330	1.255	1.255	1.241	13,594
2026-03-30	1.330	1.330	1.300	1.330	1.315	10,001
2026-03-27	1.330	1.330	1.330	1.330	1.315	1
2026-03-26	1.300	1.325	1.300	1.325	1.310	7,032
2026-03-25	1.300	1.300	1.300	1.300	1.285	0
2026-03-24	1.300	1.300	1.300	1.300	1.285	750
2026-03-23	1.300	1.300	1.300	1.300	1.285	1
2026-03-20	1.290	1.290	1.290	1.290	1.275	2,337
2026-03-19	1.290	1.290	1.290	1.290	1.275	1,486
2026-03-18	1.310	1.330	1.300	1.300	1.285	38,963
2026-03-17	1.310	1.320	1.310	1.320	1.305	8,391
2026-03-16	1.300	1.300	1.300	1.300	1.285	0
2026-03-13	1.360	1.360	1.300	1.300	1.285	49,224
2026-03-12	1.395	1.395	1.395	1.395	1.379	0
2026-03-11	1.395	1.395	1.395	1.395	1.379	0
2026-03-10	1.395	1.395	1.395	1.395	1.379	342
2026-03-09	1.385	1.415	1.385	1.395	1.379	35,669
2026-03-06	1.410	1.410	1.410	1.410	1.394	0
2026-03-05	1.440	1.440	1.410	1.410	1.394	16,287
2026-03-04	1.445	1.445	1.445	1.445	1.428	5,117
2026-03-03	1.445	1.445	1.445	1.445	1.428	0
2026-03-02	1.445	1.445	1.445	1.445	1.428	0
2026-02-27	1.445	1.445	1.445	1.445	1.428	0
2026-02-26	1.445	1.445	1.445	1.445	1.428	0
2026-02-25	1.445	1.445	1.445	1.445	1.428	5,255
2026-02-24	1.400	1.400	1.400	1.400	1.384	0
2026-02-23	1.405	1.405	1.400	1.400	1.384	28,900
2026-02-20	1.433	1.460	1.433	1.435	1.419	871
2026-02-19	1.480	1.480	1.480	1.480	1.463	5,000
2026-02-18	1.485	1.485	1.460	1.485	1.453	29,831
2026-02-17	1.485	1.485	1.475	1.485	1.453	31,432
2026-02-16	1.485	1.485	1.485	1.485	1.453	10,094
2026-02-13	1.490	1.490	1.475	1.475	1.443	26,685
2026-02-12	1.560	1.560	1.500	1.500	1.467	77,242
2026-02-11	1.560	1.560	1.550	1.553	1.519	50,380
2026-02-10	1.620	1.645	1.550	1.580	1.546	71,246
2026-02-09	1.665	1.670	1.625	1.625	1.590	38,767
2026-02-06	1.665	1.665	1.665	1.665	1.629	0
2026-02-05	1.665	1.665	1.665	1.665	1.629	0

← NewerPage 3 of 22 · 1,265 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.