Teaminvest Private Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.260	1.260	1.260	1.260	1.246	350
2026-07-29	1.260	1.260	1.260	1.260	1.246	4,197
2026-07-28	1.270	1.270	1.270	1.270	1.255	0
2026-07-27	1.270	1.270	1.270	1.270	1.255	0
2026-07-24	1.270	1.270	1.270	1.270	1.255	0
2026-07-23	1.270	1.270	1.270	1.270	1.255	0
2026-07-22	1.270	1.270	1.270	1.270	1.255	0
2026-07-21	1.260	1.270	1.260	1.270	1.255	10,000
2026-07-20	1.210	1.300	1.210	1.280	1.265	17,140
2026-07-17	1.210	1.210	1.210	1.210	1.196	0
2026-07-16	1.230	1.265	1.210	1.210	1.196	72,231
2026-07-15	1.180	1.235	1.150	1.235	1.221	15,000
2026-07-14	1.200	1.235	1.200	1.235	1.221	17,136
2026-07-13	1.200	1.200	1.190	1.190	1.176	656
2026-07-10	1.180	1.200	1.180	1.200	1.186	7,028
2026-07-09	1.200	1.200	1.200	1.200	1.186	245
2026-07-08	1.210	1.210	1.210	1.210	1.196	0
2026-07-07	1.210	1.210	1.210	1.210	1.196	0
2026-07-06	1.210	1.210	1.210	1.210	1.196	2,000
2026-07-03	1.210	1.210	1.210	1.210	1.196	0
2026-07-02	1.195	1.210	1.195	1.210	1.196	34,116
2026-07-01	1.130	1.195	1.130	1.190	1.176	14,177
2026-06-30	1.120	1.150	1.093	1.100	1.087	69,724
2026-06-29	1.140	1.140	1.140	1.140	1.127	5,344
2026-06-26	1.130	1.150	1.125	1.135	1.122	95,146
2026-06-25	1.130	1.130	1.130	1.130	1.117	13,534
2026-06-24	1.100	1.125	1.100	1.125	1.112	5,999
2026-06-23	1.070	1.080	1.065	1.080	1.068	50,423
2026-06-22	1.070	1.070	1.060	1.065	1.053	51,815
2026-06-19	1.070	1.075	1.070	1.070	1.058	42,098
2026-06-18	1.110	1.110	1.050	1.070	1.058	99,784
2026-06-17	1.080	1.080	1.080	1.080	1.068	18,606
2026-06-16	1.130	1.130	1.110	1.110	1.097	1,826
2026-06-15	1.125	1.130	1.120	1.120	1.107	41,195
2026-06-12	1.130	1.130	1.130	1.130	1.117	5,884
2026-06-11	1.120	1.120	1.120	1.120	1.107	9,682
2026-06-10	1.140	1.140	1.120	1.140	1.127	49,254
2026-06-09	1.150	1.150	1.125	1.150	1.137	17,973
2026-06-05	1.150	1.150	1.150	1.150	1.137	0
2026-06-04	1.150	1.150	1.125	1.150	1.137	4,800
2026-06-03	1.195	1.195	1.195	1.195	1.181	0
2026-06-02	1.195	1.195	1.195	1.195	1.181	0
2026-06-01	1.195	1.195	1.195	1.195	1.181	0
2026-05-29	1.195	1.195	1.195	1.195	1.181	0
2026-05-28	1.195	1.195	1.195	1.195	1.181	0
2026-05-27	1.195	1.195	1.195	1.195	1.181	83
2026-05-26	1.195	1.195	1.195	1.195	1.181	0
2026-05-25	1.195	1.195	1.195	1.195	1.181	0
2026-05-22	1.195	1.195	1.195	1.195	1.181	0
2026-05-21	1.160	1.195	1.160	1.195	1.181	7,500
2026-05-20	1.195	1.195	1.160	1.160	1.147	49,334
2026-05-19	1.175	1.190	1.160	1.160	1.147	40,517
2026-05-18	1.190	1.190	1.190	1.190	1.176	0
2026-05-15	1.190	1.190	1.190	1.190	1.176	0
2026-05-14	1.190	1.190	1.190	1.190	1.176	0
2026-05-13	1.200	1.200	1.190	1.190	1.176	22,966
2026-05-12	1.200	1.200	1.200	1.200	1.186	5,166
2026-05-11	1.200	1.200	1.200	1.200	1.186	0
2026-05-08	1.200	1.200	1.200	1.200	1.186	4,000
2026-05-07	1.200	1.200	1.200	1.200	1.186	0

← NewerPage 2 of 22 · 1,271 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.