Australia markets open in 7 hours 6 minutes

Tinybeans Group Limited (TNY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.25000.0000 (0.00%)
At close: 02:13PM AEDT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.24000.25000.24000.25000.2500176,727
25 Nov 20220.24000.25000.24000.25000.2500176,727
24 Nov 20220.25000.25000.25000.25000.2500-
23 Nov 20220.25000.25000.25000.25000.2500-
22 Nov 20220.25500.25500.24500.25000.2500197,113
21 Nov 20220.23000.25500.22500.25500.2550334,943
18 Nov 20220.24500.24500.24500.24500.2450-
17 Nov 20220.22500.24500.22500.24500.24506,271
16 Nov 20220.25000.25000.25000.25000.2500-
15 Nov 20220.25000.25000.23500.25000.250019,045
14 Nov 20220.25000.25000.25000.25000.2500195,138
11 Nov 20220.24500.25000.24500.25000.25003,452
10 Nov 20220.25000.25000.25000.25000.2500-
09 Nov 20220.25000.25000.24500.25000.2500618,026
08 Nov 20220.25500.26500.25000.25000.250097,524
07 Nov 20220.25000.25000.25000.25000.25002,209
04 Nov 20220.25500.25500.25500.25500.2550277
03 Nov 20220.25500.25500.25500.25500.255030,000
02 Nov 20220.25500.25500.22750.25000.2500846,426
01 Nov 20220.26500.26500.26000.26000.260024,000
31 Oct 20220.25500.25500.23000.24500.2450319,936
28 Oct 20220.25500.26500.23500.25000.2500501,601
27 Oct 20220.25000.25000.25000.25000.250048,999
26 Oct 20220.25500.25500.25000.25000.250020,000
25 Oct 20220.25000.25000.25000.25000.2500-
24 Oct 20220.25500.25500.25000.25000.250045,000
21 Oct 20220.25000.25000.25000.25000.2500-
20 Oct 20220.27500.28000.24500.25000.2500197,817
19 Oct 20220.25000.25000.25000.25000.2500150,000
18 Oct 20220.23000.25000.23000.25000.250031,800
17 Oct 20220.22500.22500.22500.22500.2250-
14 Oct 20220.22500.22500.22500.22500.2250-
13 Oct 20220.22500.22500.22500.22500.2250-
12 Oct 20220.22500.22500.22500.22500.22507,687
11 Oct 20220.23500.23500.22500.22500.225060,892
10 Oct 20220.20000.22000.20000.22000.220064,195
07 Oct 20220.24500.24500.21750.22250.222520,892
06 Oct 20220.25000.25500.25000.25000.2500287,606
05 Oct 20220.25000.25000.25000.25000.250050,000
04 Oct 20220.25000.25000.25000.25000.250014,000
03 Oct 20220.25000.25000.25000.25000.250020,000
30 Sept 20220.25000.26000.25000.25000.250042,800
29 Sept 20220.25500.25500.25000.25000.250050,000
28 Sept 20220.25000.25000.25000.25000.25002,847
27 Sept 20220.25000.25000.25000.25000.2500-
26 Sept 20220.25000.25000.25000.25000.25008,000
23 Sept 20220.26000.26000.26000.26000.2600-
21 Sept 20220.26000.26000.26000.26000.2600-
20 Sept 20220.26000.26000.23500.26000.2600183,504
19 Sept 20220.26000.26000.26000.26000.26006,480
16 Sept 20220.24500.26500.24500.26500.265011,582
15 Sept 20220.24000.24000.24000.24000.2400-
14 Sept 20220.25000.25000.24000.24000.240010,000
13 Sept 20220.25500.25500.25000.25000.2500221,978
12 Sept 20220.25000.26000.25000.25000.2500177,418
09 Sept 20220.25000.25000.25000.25000.2500122,000
08 Sept 20220.25000.25000.25000.25000.2500442,487
07 Sept 20220.25000.25000.25000.25000.250055,084
06 Sept 20220.25000.25000.25000.25000.250023,664
05 Sept 20220.25000.25000.25000.25000.2500-
02 Sept 20220.25000.26000.25000.25000.250022,163
01 Sept 20220.25000.25000.25000.25000.250011,000
31 Aug 20220.24500.24500.24500.24500.2450-
30 Aug 20220.24500.24500.24500.24500.2450545
29 Aug 20220.24000.24000.24000.24000.240010,001
26 Aug 20220.23500.24500.23500.24000.240046,709
25 Aug 20220.24000.24000.24000.24000.2400-
24 Aug 20220.25000.25000.24000.24000.240020,361
23 Aug 20220.28500.28500.28500.28500.2850-
22 Aug 20220.28500.28500.28500.28500.2850351
19 Aug 20220.29500.29500.29500.29500.2950-
18 Aug 20220.29500.29500.26000.29500.29506,647
17 Aug 20220.27000.27000.27000.27000.27006,470
16 Aug 20220.24000.24000.24000.24000.24001,805
15 Aug 20220.26500.26500.26500.26500.2650-
12 Aug 20220.30000.30000.26500.26500.265032,277
11 Aug 20220.26000.30000.26000.30000.3000107,150
10 Aug 20220.23500.23500.23500.23500.235029,793
09 Aug 20220.23000.23000.23000.23000.230011,397
08 Aug 20220.23000.23000.23000.23000.2300-
05 Aug 20220.23500.23500.21500.23000.23008,671
04 Aug 20220.23000.23000.23000.23000.230020,837
03 Aug 20220.23000.23000.23000.23000.2300-
02 Aug 20220.23000.23000.23000.23000.2300641
01 Aug 20220.25000.25500.24250.24250.24256,984
29 July 20220.20000.26500.20000.26500.265041,760
28 July 20220.21000.21000.21000.21000.2100-
27 July 20220.22000.22000.21000.21000.210070,299
26 July 20220.23000.24000.23000.24000.240012,195
25 July 20220.22000.22000.22000.22000.22002,000
22 July 20220.24000.24000.24000.24000.24008,400
21 July 20220.23000.24500.23000.24500.24505,500
20 July 20220.23000.23000.23000.23000.23001,800
19 July 20220.20000.20000.20000.20000.200012,145
18 July 20220.20000.20000.20000.20000.20001,879
15 July 20220.20000.20000.20000.20000.2000-
14 July 20220.20000.20000.20000.20000.20001,000
13 July 20220.24000.24000.24000.24000.2400-
12 July 20220.24000.24000.24000.24000.2400-
11 July 20220.24000.24000.24000.24000.2400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...