Australia markets open in 3 hours 24 minutes

Tinybeans Group Limited (TNY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1350-0.0200 (-12.90%)
At close: 03:47PM AEDT
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.12000.13500.12000.13500.135065,712
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...