Tinybeans Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.600	0.650	0.590	0.590	0.590	46,227
2022-01-25	0.620	0.620	0.600	0.600	0.600	12,573
2022-01-24	0.655	0.655	0.625	0.625	0.625	10,600
2022-01-21	0.680	0.680	0.680	0.680	0.680	2,903
2022-01-20	0.680	0.680	0.680	0.680	0.680	6,000
2022-01-19	0.680	0.680	0.680	0.680	0.680	19,948
2022-01-18	0.690	0.690	0.680	0.680	0.680	7,753
2022-01-17	0.680	0.680	0.680	0.680	0.680	18,583
2022-01-14	0.670	0.680	0.660	0.680	0.680	23,384
2022-01-13	0.670	0.670	0.670	0.670	0.670	4,000
2022-01-12	0.680	0.680	0.680	0.680	0.680	4,552
2022-01-11	0.680	0.680	0.670	0.680	0.680	12,199
2022-01-10	0.680	0.680	0.680	0.680	0.680	446
2022-01-07	0.680	0.680	0.680	0.680	0.680	45
2022-01-06	0.680	0.680	0.680	0.680	0.680	3,227
2022-01-05	0.640	0.725	0.640	0.715	0.715	96,047
2022-01-04	0.630	0.640	0.620	0.630	0.630	15,255
2021-12-31	0.600	0.640	0.600	0.640	0.640	12,196
2021-12-30	0.570	0.590	0.570	0.590	0.590	4,455
2021-12-29	0.570	0.570	0.565	0.565	0.565	1,951
2021-12-24	0.560	0.580	0.560	0.570	0.570	9,987
2021-12-23	0.560	0.560	0.555	0.560	0.560	9,876
2021-12-22	0.600	0.600	0.550	0.550	0.550	82,717
2021-12-21	0.600	0.600	0.590	0.590	0.590	20,800
2021-12-20	0.630	0.630	0.630	0.630	0.630	158
2021-12-17	0.648	0.648	0.640	0.640	0.640	2,497
2021-12-16	0.590	0.680	0.590	0.670	0.670	36,475
2021-12-15	0.540	0.545	0.540	0.545	0.545	7,827
2021-12-14	0.540	0.545	0.525	0.540	0.540	74,110
2021-12-13	0.585	0.585	0.540	0.540	0.540	84,198
2021-12-10	0.560	0.590	0.560	0.590	0.590	9,285
2021-12-09	0.545	0.590	0.545	0.550	0.550	11,807
2021-12-08	0.550	0.550	0.540	0.545	0.545	63,971
2021-12-07	0.560	0.560	0.550	0.550	0.550	34,956
2021-12-06	0.550	0.585	0.550	0.550	0.550	132,178
2021-12-03	0.550	0.550	0.530	0.540	0.540	175,064
2021-12-02	0.555	0.555	0.545	0.550	0.550	52,132
2021-12-01	0.550	0.555	0.550	0.555	0.555	10,886
2021-11-30	0.550	0.555	0.545	0.555	0.555	17,432
2021-11-29	0.550	0.550	0.540	0.540	0.540	36,245
2021-11-26	0.545	0.585	0.545	0.550	0.550	79,563
2021-11-25	0.560	0.560	0.550	0.550	0.550	300,319
2021-11-24	0.560	0.570	0.550	0.570	0.570	236,356
2021-11-23	0.580	0.580	0.560	0.560	0.560	172,923
2021-11-22	0.600	0.610	0.505	0.590	0.590	262,750
2021-11-19	0.650	0.650	0.600	0.600	0.600	42,158
2021-11-18	0.660	0.660	0.635	0.640	0.640	120,178
2021-11-17	0.635	0.635	0.635	0.635	0.635	0
2021-11-16	0.635	0.635	0.635	0.635	0.635	0
2021-11-15	0.650	0.660	0.600	0.635	0.635	73,406
2021-11-12	0.685	0.685	0.665	0.665	0.665	107,845
2021-11-11	0.700	0.715	0.685	0.685	0.685	47,289
2021-11-10	0.690	0.710	0.680	0.685	0.685	116,112
2021-11-09	0.720	0.725	0.690	0.690	0.690	112,462
2021-11-08	0.820	0.820	0.695	0.750	0.750	227,425
2021-11-05	0.850	0.860	0.815	0.840	0.840	41,099
2021-11-04	0.900	0.900	0.840	0.868	0.868	122,355
2021-11-03	0.870	0.900	0.870	0.900	0.900	15,779
2021-11-02	0.890	0.900	0.880	0.900	0.900	25,256
2021-11-01	0.900	0.900	0.890	0.890	0.890	28,880

← NewerPage 21 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.