Teaminvest Private Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.665	1.665	1.665	1.665	1.629	0
2026-02-03	1.665	1.665	1.665	1.665	1.629	0
2026-02-02	1.620	1.665	1.620	1.665	1.629	5,344
2026-01-30	1.585	1.585	1.585	1.585	1.550	0
2026-01-29	1.585	1.585	1.585	1.585	1.550	0
2026-01-28	1.585	1.585	1.585	1.585	1.550	0
2026-01-27	1.600	1.600	1.585	1.585	1.550	6,388
2026-01-23	1.620	1.620	1.620	1.620	1.585	0
2026-01-22	1.620	1.620	1.620	1.620	1.585	6,172
2026-01-21	1.600	1.600	1.600	1.600	1.565	0
2026-01-20	1.600	1.600	1.600	1.600	1.565	0
2026-01-19	1.600	1.600	1.600	1.600	1.565	6,580
2026-01-16	1.600	1.600	1.600	1.600	1.565	420
2026-01-15	1.590	1.590	1.590	1.590	1.555	9,737
2026-01-14	1.600	1.600	1.580	1.600	1.565	10,060
2026-01-13	1.580	1.580	1.580	1.580	1.546	1,003
2026-01-12	1.610	1.610	1.610	1.610	1.575	1
2026-01-09	1.610	1.610	1.610	1.610	1.575	1
2026-01-08	1.590	1.598	1.580	1.598	1.563	3,440
2026-01-07	1.580	1.580	1.580	1.580	1.546	0
2026-01-06	1.625	1.630	1.580	1.580	1.546	26,699
2026-01-05	1.585	1.585	1.585	1.585	1.550	1,300
2026-01-02	1.600	1.600	1.600	1.600	1.565	15,270
2025-12-31	1.600	1.600	1.600	1.600	1.565	0
2025-12-30	1.625	1.625	1.600	1.600	1.565	58,338
2025-12-29	1.670	1.675	1.670	1.670	1.634	5,583
2025-12-24	1.630	1.630	1.610	1.610	1.575	71,419
2025-12-23	1.690	1.690	1.680	1.680	1.643	8,952
2025-12-22	1.650	1.680	1.650	1.680	1.643	41,409
2025-12-19	1.655	1.655	1.650	1.650	1.614	21,000
2025-12-18	1.675	1.675	1.675	1.675	1.639	0
2025-12-17	1.670	1.675	1.670	1.675	1.639	159,370
2025-12-16	1.675	1.675	1.675	1.675	1.639	0
2025-12-15	1.730	1.730	1.675	1.675	1.639	34,676
2025-12-12	1.700	1.700	1.690	1.690	1.653	8,860
2025-12-11	1.690	1.690	1.690	1.690	1.653	145
2025-12-10	1.690	1.730	1.690	1.730	1.692	5,839
2025-12-09	1.690	1.690	1.690	1.690	1.653	0
2025-12-08	1.690	1.690	1.690	1.690	1.653	0
2025-12-05	1.710	1.710	1.690	1.690	1.653	4,000
2025-12-04	1.700	1.700	1.700	1.700	1.663	0
2025-12-03	1.700	1.700	1.695	1.700	1.663	31,127
2025-12-02	1.730	1.730	1.730	1.730	1.692	23,901
2025-12-01	1.730	1.730	1.730	1.730	1.692	10,000
2025-11-28	1.750	1.750	1.710	1.710	1.673	69,795
2025-11-27	1.755	1.755	1.755	1.755	1.717	0
2025-11-26	1.755	1.755	1.755	1.755	1.717	5,000
2025-11-25	1.755	1.755	1.755	1.755	1.717	596
2025-11-24	1.720	1.730	1.720	1.720	1.683	54,154
2025-11-21	1.730	1.730	1.710	1.710	1.673	32,540
2025-11-20	1.720	1.750	1.720	1.750	1.712	14,971
2025-11-19	1.755	1.755	1.720	1.720	1.683	30,917
2025-11-18	1.760	1.760	1.755	1.755	1.717	14,900
2025-11-17	1.745	1.745	1.745	1.745	1.707	0
2025-11-14	1.740	1.770	1.740	1.745	1.707	57,851
2025-11-13	1.755	1.760	1.740	1.760	1.722	20,087
2025-11-12	1.760	1.760	1.750	1.750	1.712	44,945
2025-11-11	1.780	1.790	1.760	1.760	1.722	12,599
2025-11-10	1.780	1.780	1.780	1.780	1.741	0
2025-11-07	1.780	1.780	1.780	1.780	1.741	27,218

← NewerPage 4 of 5 · 254 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.