Australia markets closed

Tinybeans Group Limited (TNY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2200-0.0200 (-8.33%)
At close: 03:45PM AEDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.23000.23000.22000.22000.220050,000
24 Mar 20230.23000.23000.22000.22000.220050,000
23 Mar 20230.24500.24500.22000.24000.240079,122
22 Mar 20230.23500.23500.23500.23500.2350-
21 Mar 20230.23500.23500.23500.23500.2350786
20 Mar 20230.22000.22000.22000.22000.2200-
17 Mar 20230.21500.23000.21500.22000.2200163,184
16 Mar 20230.29000.29000.29000.29000.2900-
15 Mar 20230.29000.29000.29000.29000.2900-
14 Mar 20230.27000.30500.27000.29000.290077,517
13 Mar 20230.21500.27000.21500.27000.2700102,500
10 Mar 20230.22000.23500.22000.23500.235065,000
09 Mar 20230.21000.21000.21000.21000.21002,242
08 Mar 20230.23000.23000.23000.23000.23002,298
07 Mar 20230.23000.23500.23000.23500.235073,202
06 Mar 20230.23000.25000.23000.23000.230095,438
03 Mar 20230.21000.21000.21000.21000.210044,914
02 Mar 20230.21000.21000.21000.21000.2100109,995
01 Mar 20230.21500.21500.21500.21500.215020,000
28 Feb 20230.24000.24000.24000.24000.24004,966
27 Feb 20230.25000.25000.25000.25000.2500-
24 Feb 20230.25000.25000.25000.25000.2500-
23 Feb 20230.25000.25000.25000.25000.2500-
22 Feb 20230.25000.25000.25000.25000.2500-
21 Feb 20230.23000.25000.23000.25000.25006,395
20 Feb 20230.23000.23000.23000.23000.2300413
17 Feb 20230.21500.21500.21500.21500.2150906
16 Feb 20230.23000.23000.23000.23000.2300-
15 Feb 20230.23000.23000.23000.23000.2300-
14 Feb 20230.23000.23000.23000.23000.23003,300
13 Feb 20230.24000.24000.24000.24000.24001,000
10 Feb 20230.25000.26000.25000.26000.260025,000
09 Feb 20230.22500.25500.22500.25500.255071,410
08 Feb 20230.23500.23500.22500.22500.225051,855
07 Feb 20230.22500.22500.22500.22500.225039,000
06 Feb 20230.25000.25000.25000.25000.250021,000
03 Feb 20230.21000.23500.21000.23500.235067,520
02 Feb 20230.22500.23000.20500.23000.230053,359
01 Feb 20230.22000.23000.22000.23000.230045,000
31 Jan 20230.20500.20500.20000.20000.200051,130
30 Jan 20230.22000.22000.22000.22000.22002,782
27 Jan 20230.23000.23000.22750.22750.227511,621
25 Jan 20230.26500.26500.26500.26500.2650-
24 Jan 20230.26000.26500.26000.26500.26505,010
23 Jan 20230.26500.26500.26500.26500.2650-
20 Jan 20230.22000.26500.22000.26500.2650114,583
19 Jan 20230.22000.22000.22000.22000.2200-
18 Jan 20230.22000.22000.22000.22000.22001,967
17 Jan 20230.22500.22500.22500.22500.22504,491
16 Jan 20230.21500.22500.21500.22500.225042,100
13 Jan 20230.22000.22000.22000.22000.22001,700
12 Jan 20230.20000.20000.20000.20000.20008,020
11 Jan 20230.22500.22500.22000.22000.220020,500
10 Jan 20230.22000.22500.22000.22500.225016,560
09 Jan 20230.19500.19500.19500.19500.1950-
06 Jan 20230.19500.19500.19500.19500.1950-
05 Jan 20230.19500.19500.19500.19500.1950-
04 Jan 20230.19500.19500.19500.19500.1950-
03 Jan 20230.19500.19500.19500.19500.1950-
30 Dec 20220.19500.19500.19500.19500.19503,579
29 Dec 20220.20000.20000.20000.20000.2000-
28 Dec 20220.21000.21000.19000.20000.2000110,852
23 Dec 20220.22000.22000.22000.22000.2200-
22 Dec 20220.22000.22000.22000.22000.220016,481
21 Dec 20220.23000.23000.22000.22000.22007,200
20 Dec 20220.21000.22000.21000.22000.220050,000
19 Dec 20220.21500.22000.21500.22000.2200370,352
16 Dec 20220.22000.22000.20000.21500.2150224,418
15 Dec 20220.20500.23000.19500.23000.2300460,315
14 Dec 20220.19000.19000.18000.18000.18003,224
13 Dec 20220.19000.19000.19000.19000.19002,176
12 Dec 20220.22000.22000.22000.22000.2200-
09 Dec 20220.20000.22000.20000.22000.2200189,648
08 Dec 20220.19500.19500.19500.19500.195021,202
07 Dec 20220.21000.21000.19000.19000.1900138,984
06 Dec 20220.22500.22500.21750.22000.2200120,700
05 Dec 20220.23000.23000.23000.23000.23005,000
02 Dec 20220.25000.25000.23000.23000.23008,750
01 Dec 20220.26000.26000.26000.26000.2600-
30 Nov 20220.26500.26500.24000.26000.260020,000
29 Nov 20220.26500.26500.26500.26500.2650510
28 Nov 20220.23500.23500.23000.23000.230051,148
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...