Teaminvest Private Group Limited (TIP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:34AM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 3,820 |
| 01 May 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 30 Apr 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 10,786 |
| 29 Apr 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 800 |
| 26 Apr 2024 | 1.4600 | 1.4800 | 1.4550 | 1.4800 | 1.4800 | 80,322 |
| 24 Apr 2024 | 1.4550 | 1.4550 | 1.4400 | 1.4400 | 1.4400 | 25,800 |
| 23 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 22 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 19 Apr 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 62,573 |
| 18 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 19,685 |
| 17 Apr 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 111,529 |
| 16 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 15 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 12 Apr 2024 | 1.5350 | 1.5400 | 1.5350 | 1.5400 | 1.5400 | 1,600 |
| 11 Apr 2024 | 1.5300 | 1.5300 | 1.4950 | 1.4950 | 1.4950 | 17,813 |
| 10 Apr 2024 | 1.4950 | 1.5600 | 1.4950 | 1.5600 | 1.5600 | 45,510 |
| 09 Apr 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 147,137 |
| 08 Apr 2024 | 1.5200 | 1.5300 | 1.5150 | 1.5300 | 1.5300 | 14,600 |
| 05 Apr 2024 | 1.5550 | 1.5550 | 1.5500 | 1.5500 | 1.5500 | 21,878 |
| 04 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 03 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 10,000 |
| 02 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 10,000 |
| 28 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 2,600 |
| 27 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 26 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 25 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 22 Mar 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 9,370 |
| 21 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 4,515 |
| 20 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 32,500 |
| 19 Mar 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 4,013 |
| 18 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 3,000 |
| 15 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 14 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 17,597 |
| 13 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 2,000 |
| 12 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 6,542 |
| 11 Mar 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 110,133 |
| 08 Mar 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6300 | 1.6300 | 187,538 |
| 07 Mar 2024 | 1.6250 | 1.6300 | 1.6250 | 1.6250 | 1.6250 | 10,364 |
| 06 Mar 2024 | 1.6250 | 1.6300 | 1.6250 | 1.6250 | 1.6250 | 13,610 |
| 05 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 780 |
| 04 Mar 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 6,511 |
| 01 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 7,001 |
| 01 Mar 2024 | 0.015 Dividend | |||||
| 29 Feb 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6250 | 30,200 |
| 28 Feb 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6745 | 20,262 |
| 27 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6349 | 1,000 |
| 26 Feb 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6500 | 1.6349 | 10,738 |
| 23 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6349 | 1,000 |
| 22 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6646 | - |
| 21 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6646 | 188 |
| 20 Feb 2024 | 1.6975 | 1.7200 | 1.6800 | 1.6800 | 1.6646 | 1,000 |
| 19 Feb 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.6845 | 14,854 |
| 16 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7340 | - |
| 15 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7340 | - |
| 14 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7340 | - |
| 13 Feb 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7500 | 1.7340 | 4,187 |
| 12 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7340 | - |
| 09 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7340 | 1,191 |
| 08 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7439 | 3,269 |
| 07 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6944 | - |
| 06 Feb 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.6944 | 8,070 |
| 05 Feb 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7900 | 1.7736 | 46 |
| 02 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7439 | 3,425 |
| 01 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7637 | 1,817 |
| 31 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7835 | 1,700 |
| 30 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7340 | 249 |
| 29 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7885 | - |
| 25 Jan 2024 | 1.8000 | 1.8050 | 1.8000 | 1.8050 | 1.7885 | 6,274 |
| 24 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8628 | - |
| 23 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8628 | 10,000 |
| 22 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8331 | 540 |
| 19 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7835 | - |
| 18 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7835 | - |
| 17 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7835 | - |
| 16 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7835 | - |
| 15 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7835 | - |
| 12 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7835 | 10,885 |
| 11 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7835 | 1,000 |
| 10 Jan 2024 | 1.8900 | 1.8900 | 1.8000 | 1.8000 | 1.7835 | 6,813 |
| 09 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9123 | - |
| 08 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9123 | - |
| 05 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9123 | - |
| 04 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9123 | - |
| 03 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9123 | - |
| 02 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9123 | - |
| 29 Dec 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9123 | 1,000 |
| 28 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9421 | - |
| 27 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9421 | - |
| 22 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9421 | - |
| 21 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9421 | - |
| 20 Dec 2023 | 1.9800 | 1.9800 | 1.9600 | 1.9600 | 1.9421 | 3,050 |
| 19 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9421 | 5,000 |
| 18 Dec 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9718 | - |
| 15 Dec 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9718 | 9,678 |
| 14 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9817 | - |
| 13 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9817 | - |
| 12 Dec 2023 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 1.9817 | 2,350 |
| 11 Dec 2023 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | 1.8826 | 787 |
| 08 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9322 | - |
| 07 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9322 | 10,246 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.