Teaminvest Private Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	2.000	2.020	2.000	2.020	1.946	6,104
2024-11-25	2.020	2.020	2.000	2.000	1.927	12,328
2024-11-22	2.050	2.050	2.050	2.050	1.975	0
2024-11-21	2.050	2.050	2.050	2.050	1.975	0
2024-11-20	2.010	2.050	2.010	2.050	1.975	12,761
2024-11-19	1.950	1.980	1.950	1.980	1.908	14,500
2024-11-18	2.100	2.100	2.100	2.100	2.023	0
2024-11-15	2.100	2.100	2.100	2.100	2.023	0
2024-11-14	2.100	2.100	2.100	2.100	2.023	9,800
2024-11-13	2.100	2.100	2.000	2.000	1.927	56,365
2024-11-12	2.100	2.100	2.100	2.100	2.023	1,292
2024-11-11	2.100	2.100	2.100	2.100	2.023	11,903
2024-11-08	2.010	2.010	2.010	2.010	1.937	1,625
2024-11-07	2.050	2.050	2.050	2.050	1.975	0
2024-11-06	2.020	2.050	2.020	2.050	1.975	16,759
2024-11-05	2.135	2.135	2.120	2.120	2.043	8,463
2024-11-04	2.200	2.200	2.190	2.190	2.110	435
2024-11-01	2.200	2.200	2.200	2.200	2.120	0
2024-10-31	2.280	2.280	2.200	2.200	2.120	12,024
2024-10-30	2.000	2.300	2.000	2.280	2.197	78,749
2024-10-29	1.820	1.990	1.820	1.990	1.917	60,571
2024-10-28	1.730	1.730	1.730	1.730	1.667	3,000
2024-10-25	1.545	1.625	1.545	1.625	1.566	28,285
2024-10-24	1.505	1.505	1.500	1.500	1.445	39,933
2024-10-23	1.560	1.560	1.560	1.560	1.503	914
2024-10-22	1.545	1.560	1.545	1.560	1.503	3,190
2024-10-21	1.520	1.520	1.520	1.520	1.465	1,000
2024-10-18	1.395	1.460	1.380	1.460	1.407	26,801
2024-10-17	1.400	1.400	1.360	1.365	1.315	26,797
2024-10-16	1.440	1.440	1.440	1.440	1.387	4,000
2024-10-15	1.400	1.400	1.400	1.400	1.349	2,000
2024-10-14	1.395	1.395	1.390	1.390	1.339	9,400
2024-10-11	1.390	1.390	1.390	1.390	1.339	8,000
2024-10-10	1.350	1.390	1.350	1.390	1.339	19,827
2024-10-09	1.310	1.310	1.310	1.310	1.262	5,064
2024-10-08	1.300	1.300	1.300	1.300	1.253	181
2024-10-07	1.310	1.310	1.310	1.310	1.262	0
2024-10-04	1.310	1.310	1.310	1.310	1.262	0
2024-10-03	1.300	1.310	1.300	1.310	1.262	100,764
2024-10-02	1.300	1.300	1.300	1.300	1.253	7,694
2024-10-01	1.300	1.300	1.300	1.300	1.253	0
2024-09-30	1.300	1.300	1.300	1.300	1.253	15,348
2024-09-27	1.300	1.300	1.300	1.300	1.253	0
2024-09-26	1.273	1.300	1.273	1.300	1.253	21,725
2024-09-25	1.300	1.300	1.300	1.300	1.253	0
2024-09-24	1.300	1.300	1.300	1.300	1.238	0
2024-09-23	1.280	1.300	1.280	1.300	1.238	20,566
2024-09-20	1.300	1.300	1.300	1.300	1.238	0
2024-09-19	1.280	1.300	1.280	1.300	1.238	17,795
2024-09-18	1.310	1.310	1.310	1.310	1.248	0
2024-09-17	1.310	1.310	1.310	1.310	1.248	7,633
2024-09-16	1.270	1.320	1.270	1.310	1.248	106,023
2024-09-13	1.270	1.270	1.270	1.270	1.210	780
2024-09-12	1.270	1.300	1.270	1.300	1.238	11,701
2024-09-11	1.260	1.270	1.260	1.270	1.210	12,011
2024-09-10	1.250	1.250	1.250	1.250	1.191	0
2024-09-09	1.250	1.250	1.250	1.250	1.191	0
2024-09-06	1.255	1.255	1.250	1.250	1.191	37,424
2024-09-05	1.310	1.310	1.260	1.260	1.200	53,867
2024-09-04	1.260	1.260	1.260	1.260	1.200	0

← NewerPage 9 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.