Tinybeans Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.405	0.405	0.400	0.400	0.400	57,000
2022-04-22	0.410	0.410	0.410	0.410	0.410	80,043
2022-04-21	0.420	0.420	0.410	0.410	0.410	142,008
2022-04-20	0.415	0.430	0.415	0.415	0.415	19,573
2022-04-19	0.420	0.420	0.410	0.410	0.410	20,000
2022-04-14	0.430	0.435	0.425	0.425	0.425	34,267
2022-04-13	0.430	0.430	0.430	0.430	0.430	7,000
2022-04-12	0.435	0.435	0.425	0.425	0.425	14,734
2022-04-11	0.435	0.435	0.430	0.430	0.430	43,312
2022-04-08	0.445	0.445	0.430	0.430	0.430	75,000
2022-04-07	0.460	0.460	0.445	0.445	0.445	7,625
2022-04-06	0.460	0.460	0.450	0.460	0.460	18,772
2022-04-05	0.460	0.460	0.460	0.460	0.460	19,128
2022-04-04	0.470	0.480	0.470	0.470	0.470	4,604
2022-04-01	0.465	0.465	0.460	0.460	0.460	13,000
2022-03-31	0.470	0.470	0.435	0.450	0.450	100,000
2022-03-30	0.535	0.535	0.470	0.470	0.470	10,885
2022-03-29	0.470	0.500	0.470	0.500	0.500	11,238
2022-03-28	0.455	0.470	0.455	0.470	0.470	4,896
2022-03-25	0.450	0.450	0.440	0.440	0.440	50,576
2022-03-24	0.440	0.440	0.435	0.435	0.435	4,499
2022-03-23	0.470	0.470	0.470	0.470	0.470	53,884
2022-03-22	0.490	0.490	0.485	0.485	0.485	20,463
2022-03-21	0.490	0.495	0.485	0.495	0.495	11,799
2022-03-18	0.505	0.550	0.490	0.490	0.490	125,696
2022-03-17	0.460	0.500	0.460	0.500	0.500	14,340
2022-03-16	0.460	0.460	0.450	0.460	0.460	82,663
2022-03-15	0.470	0.470	0.470	0.470	0.470	38,599
2022-03-14	0.480	0.480	0.460	0.460	0.460	43,478
2022-03-11	0.475	0.475	0.475	0.475	0.475	144
2022-03-10	0.450	0.450	0.450	0.450	0.450	0
2022-03-09	0.450	0.450	0.450	0.450	0.450	0
2022-03-08	0.520	0.520	0.450	0.450	0.450	39,260
2022-03-07	0.550	0.550	0.530	0.530	0.530	13,035
2022-03-04	0.575	0.575	0.530	0.530	0.530	76,750
2022-03-03	0.585	0.585	0.570	0.570	0.570	58,264
2022-03-02	0.575	0.575	0.570	0.570	0.570	151,562
2022-03-01	0.595	0.595	0.575	0.575	0.575	8,817
2022-02-28	0.605	0.605	0.605	0.605	0.605	0
2022-02-25	0.600	0.605	0.550	0.605	0.605	35,150
2022-02-24	0.600	0.600	0.590	0.600	0.600	18,112
2022-02-23	0.620	0.620	0.590	0.590	0.590	10,500
2022-02-22	0.580	0.580	0.580	0.580	0.580	5,740
2022-02-21	0.610	0.610	0.610	0.610	0.610	3,200
2022-02-18	0.605	0.610	0.580	0.610	0.610	8,000
2022-02-17	0.600	0.610	0.600	0.610	0.610	377
2022-02-16	0.615	0.615	0.560	0.570	0.570	32,396
2022-02-15	0.640	0.640	0.640	0.640	0.640	0
2022-02-14	0.655	0.655	0.640	0.640	0.640	42,775
2022-02-11	0.710	0.710	0.710	0.710	0.710	0
2022-02-10	0.710	0.710	0.710	0.710	0.710	884
2022-02-09	0.650	0.710	0.650	0.710	0.710	22,100
2022-02-08	0.660	0.660	0.660	0.660	0.660	0
2022-02-07	0.700	0.700	0.660	0.660	0.660	15,650
2022-02-04	0.715	0.715	0.715	0.715	0.715	5,000
2022-02-03	0.700	0.700	0.700	0.700	0.700	6,000
2022-02-02	0.690	0.690	0.690	0.690	0.690	0
2022-02-01	0.695	0.695	0.690	0.690	0.690	35,984
2022-01-31	0.650	0.720	0.650	0.690	0.690	43,433
2022-01-28	0.650	0.670	0.650	0.650	0.650	23,936

← NewerPage 20 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.