Teaminvest Private Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.900	1.900	1.750	1.900	1.844	136,148
2025-08-14	1.920	1.920	1.920	1.920	1.863	0
2025-08-13	1.920	1.920	1.920	1.920	1.863	10,000
2025-08-12	1.900	1.900	1.900	1.900	1.844	10,000
2025-08-11	1.790	1.790	1.790	1.790	1.737	0
2025-08-08	1.750	1.790	1.750	1.790	1.737	29,272
2025-08-07	1.750	1.750	1.750	1.750	1.698	25,773
2025-08-06	1.680	1.750	1.680	1.715	1.664	6,256
2025-08-05	1.750	1.750	1.750	1.750	1.698	0
2025-08-04	1.750	1.750	1.750	1.750	1.698	4,737
2025-08-01	1.720	1.720	1.720	1.720	1.669	0
2025-07-31	1.720	1.720	1.720	1.720	1.669	0
2025-07-30	1.720	1.720	1.720	1.720	1.669	6,394
2025-07-29	1.660	1.660	1.660	1.660	1.611	0
2025-07-28	1.660	1.660	1.660	1.660	1.611	574
2025-07-25	1.670	1.670	1.655	1.655	1.606	37,453
2025-07-24	1.740	1.740	1.720	1.720	1.669	2,694
2025-07-23	1.740	1.740	1.720	1.720	1.669	8,809
2025-07-22	1.700	1.740	1.670	1.740	1.689	12,401
2025-07-21	1.710	1.710	1.710	1.710	1.659	0
2025-07-18	1.710	1.710	1.710	1.710	1.659	2,923
2025-07-17	1.670	1.740	1.670	1.720	1.669	9,494
2025-07-16	1.740	1.740	1.700	1.700	1.650	1,162
2025-07-15	1.750	1.750	1.750	1.750	1.698	4,681
2025-07-14	1.710	1.745	1.710	1.745	1.693	425
2025-07-11	1.750	1.750	1.710	1.710	1.659	8,895
2025-07-10	1.700	1.750	1.700	1.750	1.698	920
2025-07-09	1.750	1.750	1.750	1.750	1.698	572
2025-07-08	1.660	1.735	1.660	1.685	1.635	9,082
2025-07-07	1.680	1.680	1.650	1.650	1.601	13,556
2025-07-04	1.720	1.720	1.650	1.650	1.601	9,046
2025-07-03	1.650	1.650	1.650	1.650	1.601	0
2025-07-02	1.650	1.650	1.650	1.650	1.601	0
2025-07-01	1.650	1.655	1.650	1.650	1.601	83,782
2025-06-30	1.700	1.700	1.650	1.650	1.601	41,687
2025-06-27	1.675	1.675	1.655	1.655	1.606	16,741
2025-06-26	1.910	1.910	1.780	1.780	1.727	10,870
2025-06-25	1.670	2.050	1.660	1.915	1.858	353,552
2025-06-24	1.700	1.700	1.670	1.695	1.645	3,185
2025-06-23	1.695	1.695	1.695	1.695	1.645	5,807
2025-06-20	1.670	1.670	1.670	1.670	1.621	13,414
2025-06-19	1.700	1.700	1.690	1.690	1.640	4,000
2025-06-18	1.665	1.750	1.665	1.750	1.698	3,700
2025-06-17	1.745	1.745	1.745	1.745	1.693	0
2025-06-16	1.745	1.745	1.745	1.745	1.693	4,835
2025-06-13	1.745	1.745	1.650	1.650	1.601	34,206
2025-06-12	1.695	1.695	1.695	1.695	1.645	0
2025-06-11	1.700	1.700	1.695	1.695	1.645	12,764
2025-06-10	1.720	1.750	1.700	1.700	1.650	29,580
2025-06-06	1.745	1.745	1.700	1.700	1.650	6,558
2025-06-05	1.750	1.750	1.750	1.750	1.698	296
2025-06-04	1.700	1.700	1.700	1.700	1.650	0
2025-06-03	1.705	1.705	1.700	1.700	1.650	17,051
2025-06-02	1.795	1.795	1.705	1.705	1.655	10,746
2025-05-30	1.745	1.795	1.705	1.795	1.742	8,637
2025-05-29	1.735	1.750	1.700	1.750	1.698	10,109
2025-05-28	1.745	1.745	1.695	1.700	1.650	5,995
2025-05-27	1.725	1.725	1.700	1.700	1.650	1,300
2025-05-26	1.730	1.750	1.730	1.750	1.698	2,610
2025-05-23	1.750	1.750	1.750	1.750	1.698	0

← NewerPage 6 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.