Teaminvest Private Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	2.100	2.100	2.100	2.100	2.038	0
2025-02-21	2.100	2.100	2.100	2.100	2.038	5,000
2025-02-20	2.100	2.100	2.100	2.100	2.038	0
2025-02-19	2.100	2.100	2.100	2.100	2.023	0
2025-02-18	2.090	2.100	2.050	2.100	2.023	32,900
2025-02-17	2.090	2.090	2.090	2.090	2.014	1,050
2025-02-14	2.080	2.090	2.080	2.090	2.014	890
2025-02-13	2.080	2.080	2.010	2.080	2.004	31,313
2025-02-12	2.080	2.080	2.080	2.080	2.004	250
2025-02-11	2.080	2.080	2.080	2.080	2.004	1,000
2025-02-10	2.090	2.090	2.090	2.090	2.014	0
2025-02-07	2.090	2.090	2.090	2.090	2.014	149
2025-02-06	2.090	2.090	2.050	2.090	2.014	5,278
2025-02-05	2.090	2.090	2.090	2.090	2.014	0
2025-02-04	2.090	2.090	2.090	2.090	2.014	0
2025-02-03	2.090	2.090	2.090	2.090	2.014	0
2025-01-31	2.090	2.090	2.090	2.090	2.014	163
2025-01-30	2.100	2.100	2.100	2.100	2.023	0
2025-01-29	2.100	2.100	2.100	2.100	2.023	0
2025-01-28	2.100	2.100	2.100	2.100	2.023	500
2025-01-24	2.060	2.060	2.060	2.060	1.985	0
2025-01-23	2.060	2.060	2.060	2.060	1.985	3,500
2025-01-22	2.040	2.050	2.000	2.050	1.975	9,917
2025-01-21	2.050	2.050	2.050	2.050	1.975	0
2025-01-20	2.050	2.050	2.050	2.050	1.975	0
2025-01-17	2.050	2.050	2.050	2.050	1.975	0
2025-01-16	2.050	2.050	2.050	2.050	1.975	3,738
2025-01-15	2.050	2.050	2.050	2.050	1.975	1,140
2025-01-14	2.020	2.050	2.000	2.000	1.927	27,449
2025-01-13	2.050	2.050	2.050	2.050	1.975	0
2025-01-10	2.010	2.050	2.000	2.050	1.975	20,878
2025-01-09	2.100	2.100	2.100	2.100	2.023	0
2025-01-08	2.100	2.100	2.100	2.100	2.023	0
2025-01-07	2.100	2.100	2.100	2.100	2.023	0
2025-01-06	2.100	2.100	2.100	2.100	2.023	13,642
2025-01-03	2.100	2.100	2.100	2.100	2.023	0
2025-01-02	2.060	2.100	2.060	2.100	2.023	7,282
2024-12-31	2.030	2.030	2.030	2.030	1.956	0
2024-12-30	2.030	2.030	2.030	2.030	1.956	0
2024-12-27	2.030	2.030	2.030	2.030	1.956	0
2024-12-24	2.100	2.100	2.020	2.030	1.956	20,962
2024-12-23	2.060	2.060	2.060	2.060	1.985	5,060
2024-12-20	2.060	2.060	2.060	2.060	1.985	2,239
2024-12-19	2.060	2.060	2.060	2.060	1.985	250
2024-12-18	2.060	2.060	2.060	2.060	1.985	0
2024-12-17	2.050	2.060	2.050	2.060	1.985	7,305
2024-12-16	2.010	2.010	2.010	2.010	1.937	5,000
2024-12-13	2.000	2.050	2.000	2.050	1.975	21,392
2024-12-12	2.000	2.000	2.000	2.000	1.927	0
2024-12-11	2.020	2.020	2.000	2.000	1.927	7,425
2024-12-10	2.050	2.050	2.050	2.050	1.975	0
2024-12-09	2.050	2.050	2.050	2.050	1.975	1,950
2024-12-06	2.050	2.050	2.050	2.050	1.975	0
2024-12-05	2.000	2.050	2.000	2.050	1.975	7,070
2024-12-04	2.000	2.000	2.000	2.000	1.927	0
2024-12-03	2.000	2.000	2.000	2.000	1.927	0
2024-12-02	2.000	2.000	2.000	2.000	1.927	24,375
2024-11-29	1.940	2.000	1.900	2.000	1.927	4,349
2024-11-28	2.020	2.020	2.020	2.020	1.946	0
2024-11-27	2.020	2.020	2.020	2.020	1.946	0

← NewerPage 8 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.