Teaminvest Private Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.780	1.780	1.780	1.780	1.741	27,218
2025-11-06	1.780	1.790	1.780	1.790	1.751	3,323
2025-11-05	1.790	1.800	1.790	1.800	1.761	5,558
2025-11-04	1.790	1.790	1.780	1.780	1.741	32,959
2025-11-03	1.790	1.790	1.790	1.790	1.751	5,000
2025-10-31	1.800	1.800	1.800	1.800	1.761	585
2025-10-30	1.800	1.800	1.800	1.800	1.761	5,000
2025-10-29	1.800	1.800	1.800	1.800	1.761	324
2025-10-28	1.810	1.810	1.800	1.800	1.761	24,414
2025-10-27	1.820	1.830	1.820	1.820	1.780	33,846
2025-10-24	1.820	1.820	1.820	1.820	1.780	504
2025-10-23	1.820	1.820	1.820	1.820	1.780	5,000
2025-10-22	1.800	1.850	1.800	1.850	1.810	19,326
2025-10-21	1.840	1.840	1.840	1.840	1.800	4,785
2025-10-20	1.800	1.800	1.800	1.800	1.761	0
2025-10-17	1.800	1.800	1.800	1.800	1.761	29,091
2025-10-16	1.835	1.835	1.800	1.800	1.761	12,462
2025-10-15	1.850	1.850	1.850	1.850	1.810	0
2025-10-14	1.850	1.850	1.850	1.850	1.810	4,785
2025-10-13	1.835	1.850	1.820	1.850	1.810	9,239
2025-10-10	1.850	1.850	1.850	1.850	1.810	0
2025-10-09	1.850	1.850	1.850	1.850	1.810	0
2025-10-08	1.850	1.850	1.850	1.850	1.810	20,500
2025-10-07	1.850	1.850	1.850	1.850	1.810	0
2025-10-06	1.850	1.850	1.850	1.850	1.810	10,405
2025-10-03	1.850	1.850	1.850	1.850	1.810	0
2025-10-02	1.850	1.850	1.850	1.850	1.810	0
2025-10-01	1.850	1.850	1.850	1.850	1.810	1,105
2025-09-30	1.850	1.850	1.850	1.850	1.810	0
2025-09-29	1.850	1.850	1.850	1.850	1.810	5,405
2025-09-26	1.800	1.800	1.800	1.800	1.761	560
2025-09-25	1.890	1.890	1.890	1.890	1.849	0
2025-09-24	1.890	1.890	1.890	1.890	1.834	0
2025-09-23	1.850	1.890	1.850	1.890	1.834	8,795
2025-09-22	1.850	1.850	1.850	1.850	1.795	12,271
2025-09-19	1.850	1.850	1.850	1.850	1.795	0
2025-09-18	1.850	1.850	1.850	1.850	1.795	0
2025-09-17	1.850	1.850	1.850	1.850	1.795	0
2025-09-16	1.850	1.850	1.850	1.850	1.795	14,820
2025-09-15	1.800	1.800	1.800	1.800	1.747	0
2025-09-12	1.800	1.800	1.800	1.800	1.747	31,548
2025-09-11	1.820	1.820	1.800	1.800	1.747	6,400
2025-09-10	1.820	1.820	1.820	1.820	1.766	0
2025-09-09	1.850	1.850	1.820	1.820	1.766	5,324
2025-09-08	1.830	1.850	1.830	1.850	1.795	4,407
2025-09-05	1.820	1.820	1.820	1.820	1.766	0
2025-09-04	1.820	1.820	1.820	1.820	1.766	0
2025-09-03	1.820	1.820	1.820	1.820	1.766	400
2025-09-02	1.855	1.855	1.855	1.855	1.800	0
2025-09-01	1.830	1.855	1.830	1.855	1.800	5,403
2025-08-29	1.850	1.850	1.830	1.830	1.776	15,386
2025-08-28	1.850	1.850	1.850	1.850	1.795	0
2025-08-27	1.850	1.850	1.850	1.850	1.795	0
2025-08-26	1.850	1.850	1.850	1.850	1.795	0
2025-08-25	1.800	1.850	1.800	1.850	1.795	33,201
2025-08-22	1.800	1.800	1.800	1.800	1.747	10,000
2025-08-21	1.755	1.755	1.755	1.755	1.703	574
2025-08-20	1.890	1.890	1.800	1.800	1.747	5,111
2025-08-19	1.900	1.910	1.890	1.890	1.834	7,443
2025-08-18	1.900	1.900	1.900	1.900	1.844	0

← NewerPage 5 of 22 · 1,269 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.