Australia markets open in 5 hours 20 minutes

Tinybeans Group Limited (TNY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.15000.0000 (0.00%)
At close: 10:08AM AEDT
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 Nov 20230.14000.14000.13500.13500.13507,000
15 Nov 20230.14000.14000.13500.13500.135038,436
14 Nov 20230.13500.13500.13500.13500.135057,596
13 Nov 20230.13000.14000.13000.13500.135028,361
10 Nov 20230.18000.18000.18000.18000.1800-
09 Nov 20230.18000.18000.18000.18000.180020
08 Nov 20230.19000.19000.19000.19000.1900-
07 Nov 20230.19000.19000.19000.19000.1900-
06 Nov 20230.19000.19000.19000.19000.1900-
03 Nov 20230.19000.19000.19000.19000.1900-
02 Nov 20230.19000.19000.19000.19000.1900-
01 Nov 20230.19000.19000.19000.19000.1900-
31 Oct 20230.19000.19000.19000.19000.1900121,470
30 Oct 20230.18500.18500.18500.18500.1850-
27 Oct 20230.19000.20000.17000.18500.185022,530
26 Oct 20230.20000.20000.20000.20000.2000-
25 Oct 20230.19500.22000.19500.20000.200056,194
24 Oct 20230.12000.19500.11500.19500.1950145,309
23 Oct 20230.15000.15000.15000.15000.1500-
20 Oct 20230.15000.15000.15000.15000.1500-
19 Oct 20230.14500.15000.14000.15000.150097,500
18 Oct 20230.14000.15000.14000.15000.1500173,981
17 Oct 20230.14000.14500.14000.14000.1400153,709
16 Oct 20230.13500.13500.13500.13500.1350-
13 Oct 20230.13500.13500.13500.13500.13503,000
12 Oct 20230.14000.14500.12000.12500.1250254,979
11 Oct 20230.14000.14500.12000.13500.1350279,847
10 Oct 20230.12000.14000.12000.14000.140017,762
09 Oct 20230.10500.11000.10000.11000.110045,812
06 Oct 20230.12000.12000.12000.12000.1200-
05 Oct 20230.11000.12000.11000.12000.120040,022
04 Oct 20230.12000.12000.10500.12000.120012,146
03 Oct 20230.12000.12000.12000.12000.120036,000
02 Oct 20230.12500.12500.12500.12500.125080,000
29 Sept 20230.12500.12500.12500.12500.1250-
28 Sept 20230.12500.13500.12000.12500.125073,545
27 Sept 20230.12500.13500.12500.12500.125078,900
26 Sept 20230.12000.12000.12000.12000.1200-
25 Sept 20230.12500.12500.12000.12000.12006,005
22 Sept 20230.12000.13500.12000.13000.13007,019
21 Sept 20230.14500.14500.14500.14500.1450-
20 Sept 20230.12000.14500.12000.14500.145030,518
19 Sept 20230.12000.12000.12000.12000.12004,400
18 Sept 20230.11500.13000.11500.13000.130073,874
15 Sept 20230.11500.11500.11500.11500.11501,490
14 Sept 20230.11500.11500.11500.11500.11501,594
13 Sept 20230.12000.12000.12000.12000.12002,673
12 Sept 20230.13000.13000.13000.13000.130011,004
11 Sept 20230.12000.13000.12000.13000.130015,100
08 Sept 20230.13500.13500.13500.13500.1350-
07 Sept 20230.12500.13500.12000.13500.135038,400
06 Sept 20230.12500.13500.12500.13000.130010,014
05 Sept 20230.13500.13500.13500.13500.135060,000
04 Sept 20230.12000.13500.12000.13500.1350108,000
01 Sept 20230.12500.12500.12500.12500.1250-
31 Aug 20230.12500.12500.12500.12500.1250-
30 Aug 20230.12500.12500.12500.12500.12505,950
29 Aug 20230.12500.12500.12500.12500.125060,000
28 Aug 20230.13500.13500.13000.13000.1300114,998
25 Aug 20230.14500.14500.14500.14500.14503,000
24 Aug 20230.15000.15000.15000.15000.15006,600
23 Aug 20230.15000.15000.15000.15000.1500-
22 Aug 20230.15000.15000.15000.15000.1500-
21 Aug 20230.15000.15000.15000.15000.1500-
18 Aug 20230.15000.15000.15000.15000.150076,179
17 Aug 20230.14750.15000.14750.15000.1500136,676
16 Aug 20230.14500.14500.14500.14500.14504,325
15 Aug 20230.14000.14000.14000.14000.14009,005
14 Aug 20230.14500.14500.14500.14500.1450-
11 Aug 20230.14500.14500.14500.14500.14503,809
10 Aug 20230.14500.14500.14500.14500.1450-
09 Aug 20230.15000.15000.14000.14500.145020,746
08 Aug 20230.17000.17000.17000.17000.1700-
07 Aug 20230.17000.17000.17000.17000.1700-
04 Aug 20230.17000.17000.17000.17000.1700-
03 Aug 20230.17000.17000.17000.17000.1700-
02 Aug 20230.16000.17000.16000.17000.1700171,000
01 Aug 20230.17000.17000.17000.17000.170050,000
31 July 20230.15500.16500.15500.16500.1650125,135
28 July 20230.16500.16500.16500.16500.1650103,200
27 July 20230.16000.16000.16000.16000.1600-
26 July 20230.16000.16000.16000.16000.1600215
25 July 20230.18500.20500.18500.20500.205081,240
24 July 20230.17000.20000.16500.19500.1950476,008
21 July 20230.15000.15000.15000.15000.1500-
20 July 20230.14500.15000.14500.15000.150026,311
19 July 20230.14500.14500.14500.14500.14501,180
18 July 20230.15000.15000.15000.15000.1500-
17 July 20230.15500.15500.15000.15000.1500191,869
14 July 20230.15000.15000.15000.15000.1500-
13 July 20230.16000.16000.15000.15000.150045,959
12 July 20230.16000.16500.16000.16500.165019,144
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...