Teaminvest Private Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.750	1.750	1.750	1.750	1.698	0
2025-05-21	1.750	1.750	1.750	1.750	1.698	5,714
2025-05-20	1.700	1.700	1.605	1.700	1.650	18,012
2025-05-19	1.850	1.850	1.730	1.730	1.679	8,538
2025-05-16	1.850	1.850	1.850	1.850	1.795	0
2025-05-15	1.850	1.850	1.850	1.850	1.795	0
2025-05-14	1.850	1.850	1.850	1.850	1.795	0
2025-05-13	1.750	1.850	1.730	1.850	1.795	6,297
2025-05-12	1.850	1.850	1.850	1.850	1.795	5,405
2025-05-09	1.850	1.850	1.850	1.850	1.795	0
2025-05-08	1.850	1.850	1.850	1.850	1.795	0
2025-05-07	1.850	1.850	1.850	1.850	1.795	0
2025-05-06	1.850	1.850	1.850	1.850	1.795	0
2025-05-05	1.840	1.850	1.840	1.850	1.795	5,023
2025-05-02	1.810	1.810	1.810	1.810	1.757	0
2025-05-01	1.810	1.810	1.810	1.810	1.757	13,343
2025-04-30	1.800	1.800	1.800	1.800	1.747	31,965
2025-04-29	1.720	1.720	1.720	1.720	1.669	0
2025-04-28	1.720	1.720	1.720	1.720	1.669	0
2025-04-24	1.720	1.720	1.720	1.720	1.669	63,197
2025-04-23	1.800	1.850	1.800	1.850	1.795	9,360
2025-04-22	1.800	1.800	1.800	1.800	1.747	0
2025-04-17	1.800	1.800	1.800	1.800	1.747	400
2025-04-16	1.850	1.850	1.850	1.850	1.795	0
2025-04-15	1.850	1.850	1.850	1.850	1.795	0
2025-04-14	1.750	1.850	1.750	1.850	1.795	5,405
2025-04-11	1.650	1.800	1.650	1.800	1.747	25,500
2025-04-10	1.860	1.860	1.860	1.860	1.805	0
2025-04-09	1.860	1.860	1.860	1.860	1.805	0
2025-04-08	1.860	1.860	1.860	1.860	1.805	0
2025-04-07	1.860	1.860	1.860	1.860	1.805	0
2025-04-04	1.860	1.860	1.860	1.860	1.805	0
2025-04-03	1.860	1.860	1.860	1.860	1.805	0
2025-04-02	1.860	1.860	1.860	1.860	1.805	109
2025-04-01	1.850	1.850	1.850	1.850	1.795	0
2025-03-31	1.850	1.850	1.850	1.850	1.795	0
2025-03-28	1.850	1.850	1.850	1.850	1.795	0
2025-03-27	1.850	1.850	1.850	1.850	1.795	5,000
2025-03-26	1.825	1.850	1.825	1.850	1.795	5,405
2025-03-25	1.800	1.800	1.800	1.800	1.747	6,900
2025-03-24	1.800	1.800	1.800	1.800	1.747	11,000
2025-03-21	1.900	1.900	1.900	1.900	1.844	0
2025-03-20	1.900	1.900	1.900	1.900	1.844	1,858
2025-03-19	1.980	1.980	1.980	1.980	1.922	0
2025-03-18	1.980	1.980	1.980	1.980	1.922	0
2025-03-17	1.980	1.980	1.980	1.980	1.922	0
2025-03-14	1.980	1.980	1.980	1.980	1.922	0
2025-03-13	1.980	1.980	1.980	1.980	1.922	1
2025-03-12	2.100	2.100	2.100	2.100	2.038	0
2025-03-11	2.100	2.100	2.100	2.100	2.038	0
2025-03-10	2.100	2.100	2.100	2.100	2.038	0
2025-03-07	2.100	2.100	2.100	2.100	2.038	0
2025-03-06	2.100	2.100	2.100	2.100	2.038	0
2025-03-05	2.100	2.100	2.100	2.100	2.038	0
2025-03-04	2.100	2.100	2.100	2.100	2.038	0
2025-03-03	2.100	2.100	2.100	2.100	2.038	1,000
2025-02-28	2.080	2.100	2.050	2.050	1.989	7,834
2025-02-27	2.080	2.080	2.080	2.080	2.019	1,365
2025-02-26	2.080	2.080	2.080	2.080	2.019	500
2025-02-25	2.100	2.100	2.100	2.100	2.038	0

← NewerPage 7 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.