Australia markets closed

Tinybeans Group Limited (TNY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.07800.0000 (0.00%)
At close: 03:39PM AEST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.07700.07800.07700.07800.0780124,017
12 Sept 20240.07500.08200.07400.07800.0780151,749
11 Sept 20240.07300.07300.07300.07300.073092,040
10 Sept 20240.07800.08000.07800.08000.0800168,576
09 Sept 20240.07800.07800.07800.07800.0780-
06 Sept 20240.07800.07800.07800.07800.07803,295
05 Sept 20240.07800.07800.07800.07800.0780-
04 Sept 20240.07800.07800.07800.07800.0780-
03 Sept 20240.07800.07800.07800.07800.0780-
02 Sept 20240.07250.07800.07250.07800.078097,147
30 Aug 20240.07500.07500.07500.07500.0750-
29 Aug 20240.07500.07500.07500.07500.07506
28 Aug 20240.07000.07000.07000.07000.0700495
27 Aug 20240.07100.07100.07000.07000.070059,746
26 Aug 20240.08500.08500.08500.08500.0850-
23 Aug 20240.08500.08500.08500.08500.0850-
22 Aug 20240.08500.08500.08500.08500.0850-
21 Aug 20240.08700.08700.08500.08500.085020,193
20 Aug 20240.07900.08700.07900.08700.087028,000
19 Aug 20240.08500.08600.08300.08600.086029,445
16 Aug 20240.08700.08700.08700.08700.0870-
15 Aug 20240.08700.08700.08700.08700.0870100,000
14 Aug 20240.09000.09000.09000.09000.0900-
13 Aug 20240.08700.09000.08700.09000.0900257,743
12 Aug 20240.08700.08700.08700.08700.087011,400
09 Aug 20240.08700.08700.08700.08700.0870-
08 Aug 20240.08700.08700.08700.08700.0870-
07 Aug 20240.08100.08700.08100.08700.087083,700
06 Aug 20240.08500.08700.08500.08500.085067,000
05 Aug 20240.08100.08700.08100.08600.0860185,447
02 Aug 20240.09000.09000.09000.09000.0900-
01 Aug 20240.09000.09000.08500.09000.0900108,850
31 July 20240.08800.09000.08700.09000.0900337,235
30 July 20240.08900.08900.08900.08900.0890-
29 July 20240.08800.08900.08500.08900.089092,749
26 July 20240.09000.09000.09000.09000.0900-
25 July 20240.09000.09000.09000.09000.0900-
24 July 20240.08000.09000.08000.09000.09005,230
23 July 20240.08700.08700.08500.08500.085025,126
22 July 20240.09000.09000.09000.09000.0900-
19 July 20240.08900.09200.08700.09000.0900322,096
18 July 20240.09000.09000.08800.09000.090043,400
17 July 20240.09000.09000.09000.09000.0900-
16 July 20240.08800.09000.08800.09000.0900102,970
15 July 20240.09100.09100.09000.09000.0900254,504
12 July 20240.09000.09000.08800.09000.0900104,914
11 July 20240.08900.09300.08900.09000.0900156,439
10 July 20240.09400.09400.08600.09200.0920107,801
09 July 20240.08700.08700.08700.08700.0870-
08 July 20240.09200.09200.08700.08700.087075,477
05 July 20240.08900.09800.08800.09500.0950482,344
04 July 20240.08400.09000.08400.09000.0900532,608
03 July 20240.08000.08100.08000.08100.0810365,557
02 July 20240.07400.08000.07400.08000.0800123,964
01 July 20240.07200.07200.07200.07200.07201,250
28 June 20240.07200.08000.07200.07700.077056,262
27 June 20240.07100.07200.06700.07200.0720318,921
26 June 20240.07400.07600.07000.07300.0730344,849
25 June 20240.07400.07900.07400.07500.0750418,882
24 June 20240.07500.07800.07400.07400.074046,775
21 June 20240.07600.07800.07500.07800.0780295,100
20 June 20240.07800.07800.07500.07800.0780483,130
19 June 20240.07200.07800.06900.07800.0780876,969
18 June 20240.06400.07400.06400.07400.07401,634,986
17 June 20240.06000.06200.06000.06200.0620223,546
14 June 20240.06300.06400.05800.06000.0600571,687
13 June 20240.06200.06400.06200.06400.0640258,540
12 June 20240.06400.06400.06200.06200.0620354,896
11 June 20240.06800.06800.06400.06400.0640151,028
07 June 20240.07100.07300.06500.06800.0680397,855
06 June 20240.07500.07500.07500.07500.0750-
05 June 20240.07800.07800.07200.07500.0750635,427
04 June 20240.07300.07800.07300.07800.0780470,977
03 June 20240.06200.07300.06200.07300.0730758,255
31 May 20240.05900.06600.05900.06600.06603,037,621
30 May 20240.05750.05900.05750.05900.0590251,372
29 May 20240.05800.06000.05800.05900.0590511,676
28 May 20240.05550.05900.05500.05900.0590338,850
27 May 20240.05600.05800.05500.05600.0560755,256
24 May 20240.05900.05900.05200.05500.0550671,744
23 May 20240.05900.06000.05850.05900.0590870,742
22 May 20240.06000.06000.05400.05900.0590464,430
21 May 20240.05800.06000.05700.06000.060098,412
20 May 20240.05900.05900.05600.05800.058065,876
17 May 20240.05900.06200.05900.06000.0600206,928
16 May 20240.06100.06100.05800.05900.059085,223
15 May 20240.06200.06400.06100.06400.0640717,940
14 May 20240.06100.06400.06100.06400.064052,381
13 May 20240.06200.06500.06200.06400.0640275,544
10 May 20240.06500.06500.06400.06500.0650399,884
09 May 20240.06600.06700.06600.06700.0670354,283
08 May 20240.06900.07000.06900.07000.0700188,183
07 May 20240.06900.06900.06200.06500.0650356,671
06 May 20240.07000.07100.06900.07100.0710193,006
03 May 20240.07400.07500.07200.07500.0750793,025
02 May 20240.07500.08100.07400.08000.0800448,574
01 May 20240.07500.07500.07200.07500.0750371,900
30 Apr 20240.07500.07500.07100.07500.0750187,267
29 Apr 20240.07100.07500.06950.07500.0750686,953
26 Apr 20240.07000.07000.07000.07000.07007,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...