Australia markets closed

Tinybeans Group Limited (TNY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.10000.0000 (0.00%)
At close: 03:28PM AEST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.10000.10000.10000.10000.1000-
11 Apr 20240.10000.10000.10000.10000.1000-
10 Apr 20240.11000.11000.10000.10000.100021,000
09 Apr 20240.11000.11000.11000.11000.110013,442
08 Apr 20240.12000.14000.12000.14000.140051,072
05 Apr 20240.13000.14000.12500.14000.140072,284
04 Apr 20240.12000.13000.11000.13000.1300232,193
03 Apr 20240.11500.12000.11500.12000.120048,249
02 Apr 20240.11500.12500.11000.12000.120094,314
28 Mar 20240.09300.12000.09300.12000.1200195,755
27 Mar 20240.10000.10500.09800.10500.105076,690
26 Mar 20240.09700.11000.09700.11000.1100107,976
25 Mar 20240.09100.09100.09100.09100.09106,087
22 Mar 20240.09900.10000.09900.10000.100066,500
21 Mar 20240.10000.10000.10000.10000.100039,340
20 Mar 20240.09200.10000.09200.10000.100015,999
19 Mar 20240.10000.10000.10000.10000.1000-
18 Mar 20240.10000.10000.10000.10000.1000-
15 Mar 20240.09700.10000.09700.10000.10008,243
14 Mar 20240.09500.10000.09200.10000.100083,499
13 Mar 20240.09300.10000.09300.10000.100065,728
12 Mar 20240.09100.09300.08800.09300.0930199,891
11 Mar 20240.08600.09100.08600.09100.09104,500
08 Mar 20240.09000.09000.08500.08500.085046,644
07 Mar 20240.10000.10000.10000.10000.1000-
06 Mar 20240.11000.11000.10000.10000.100033,420
05 Mar 20240.11500.11500.11000.11000.1100446,415
04 Mar 20240.11000.12500.11000.12500.12505,800
01 Mar 20240.12000.12000.10000.11500.1150112,701
29 Feb 20240.10500.12500.10500.12500.12508,480
28 Feb 20240.12500.12500.12500.12500.1250-
27 Feb 20240.11500.12500.11500.12500.12501,186
26 Feb 20240.13000.13500.11500.11500.1150234,272
23 Feb 20240.12000.13500.12000.13500.135065,712
22 Feb 20240.15500.15500.15500.15500.1550-
21 Feb 20240.15500.15500.15500.15500.1550-
20 Feb 20240.15500.15500.15500.15500.15502,941
19 Feb 20240.15000.15500.14000.15500.155053,207
16 Feb 20240.16000.16000.16000.16000.1600-
15 Feb 20240.15000.16000.15000.16000.1600139,669
14 Feb 20240.15000.15000.15000.15000.1500-
13 Feb 20240.14500.15000.14500.15000.150022,000
12 Feb 20240.14000.16000.14000.16000.160018,500
09 Feb 20240.15000.16000.14500.16000.160087,628
08 Feb 20240.16000.16000.16000.16000.1600-
07 Feb 20240.14500.16000.14500.16000.1600249,595
06 Feb 20240.14000.15000.14000.15000.150011,000
05 Feb 20240.15000.15000.14500.14500.14501,696
02 Feb 20240.14500.15000.14250.15000.15006,571
01 Feb 20240.14000.15500.14000.15500.15507,750
31 Jan 20240.15500.16000.15500.16000.16005,000
30 Jan 20240.15000.15000.14500.14750.14755,300
29 Jan 20240.12500.15500.12500.15500.155085,628
25 Jan 20240.15500.16500.15500.16500.1650140,992
24 Jan 20240.15000.17000.15000.15000.1500213,425
23 Jan 20240.14500.15000.14500.15000.150020,000
22 Jan 20240.15000.15000.15000.15000.150036,980
19 Jan 20240.15000.15000.15000.15000.1500-
18 Jan 20240.15000.15000.15000.15000.1500-
17 Jan 20240.15000.15000.15000.15000.1500-
16 Jan 20240.15000.15000.15000.15000.150075,000
15 Jan 20240.14500.14500.14500.14500.1450-
12 Jan 20240.14500.14500.14000.14500.145039,150
11 Jan 20240.13000.14500.13000.14500.145052,900
10 Jan 20240.14500.14500.14500.14500.1450-
09 Jan 20240.14500.14500.14500.14500.1450-
08 Jan 20240.14500.14500.14500.14500.1450-
05 Jan 20240.14500.14500.14500.14500.1450-
04 Jan 20240.14500.14500.14500.14500.145011,000
03 Jan 20240.14000.14000.14000.14000.1400-
02 Jan 20240.14000.14000.14000.14000.1400-
29 Dec 20230.14000.14000.14000.14000.1400-
28 Dec 20230.14000.14000.14000.14000.1400-
27 Dec 20230.13000.14000.13000.14000.14009,895
22 Dec 20230.13000.13000.13000.13000.1300-
21 Dec 20230.13000.13000.13000.13000.1300-
20 Dec 20230.13000.13000.13000.13000.130015,000
19 Dec 20230.12000.13000.12000.13000.130047,329
18 Dec 20230.14500.14500.14500.14500.1450-
15 Dec 20230.14500.14500.14500.14500.1450-
14 Dec 20230.14000.15000.12000.14500.145086,575
13 Dec 20230.14500.14500.14500.14500.1450-
12 Dec 20230.14500.14500.14500.14500.1450-
11 Dec 20230.13500.15000.13500.14500.1450105,060
08 Dec 20230.13500.14000.13500.14000.140062,000
07 Dec 20230.14000.15000.14000.15000.1500126,000
06 Dec 20230.12500.15000.12500.14500.1450252,048
05 Dec 20230.13000.13750.13000.13500.135011,400
04 Dec 20230.15000.15000.14000.14000.14009,088
01 Dec 20230.12000.15000.12000.15000.1500133,848
30 Nov 20230.16500.17000.14500.17000.170088,197
29 Nov 20230.15000.15000.15000.15000.1500-
28 Nov 20230.15000.15000.15000.15000.1500-
27 Nov 20230.15000.15000.15000.15000.150027
24 Nov 20230.15000.15000.15000.15000.1500-
23 Nov 20230.13000.15000.12000.15000.150016,510
22 Nov 20230.14000.14000.14000.14000.1400-
21 Nov 20230.14000.14000.14000.14000.1400-
20 Nov 20230.14000.14000.14000.14000.1400-
17 Nov 20230.14000.14000.14000.14000.14005,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...