Teaminvest Private Group Limited (TIP.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 112,181 |
| May 06, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 77,580 |
| May 03, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 92,298 |
| May 02, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 3,820 |
| May 01, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Apr 30, 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 10,786 |
| Apr 29, 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 800 |
| Apr 26, 2024 | 1.4600 | 1.4800 | 1.4550 | 1.4800 | 1.4800 | 80,322 |
| Apr 24, 2024 | 1.4550 | 1.4550 | 1.4400 | 1.4400 | 1.4400 | 25,800 |
| Apr 23, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Apr 22, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Apr 19, 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 62,573 |
| Apr 18, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 19,685 |
| Apr 17, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 111,529 |
| Apr 16, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Apr 15, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Apr 12, 2024 | 1.5350 | 1.5400 | 1.5350 | 1.5400 | 1.5400 | 1,600 |
| Apr 11, 2024 | 1.5300 | 1.5300 | 1.4950 | 1.4950 | 1.4950 | 17,813 |
| Apr 10, 2024 | 1.4950 | 1.5600 | 1.4950 | 1.5600 | 1.5600 | 45,510 |
| Apr 09, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 147,137 |
| Apr 08, 2024 | 1.5200 | 1.5300 | 1.5150 | 1.5300 | 1.5300 | 14,600 |
| Apr 05, 2024 | 1.5550 | 1.5550 | 1.5500 | 1.5500 | 1.5500 | 21,878 |
| Apr 04, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Apr 03, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 10,000 |
| Apr 02, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 10,000 |
| Mar 28, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 2,600 |
| Mar 27, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Mar 26, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Mar 25, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Mar 22, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 9,370 |
| Mar 21, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 4,515 |
| Mar 20, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 32,500 |
| Mar 19, 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 4,013 |
| Mar 18, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 3,000 |
| Mar 15, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Mar 14, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 17,597 |
| Mar 13, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 2,000 |
| Mar 12, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 6,542 |
| Mar 11, 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 110,133 |
| Mar 08, 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6300 | 1.6300 | 187,538 |
| Mar 07, 2024 | 1.6250 | 1.6300 | 1.6250 | 1.6250 | 1.6250 | 10,364 |
| Mar 06, 2024 | 1.6250 | 1.6300 | 1.6250 | 1.6250 | 1.6250 | 13,610 |
| Mar 05, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 780 |
| Mar 04, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 6,511 |
| Mar 01, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 7,001 |
| Mar 01, 2024 | 0.015 Dividend | |||||
| Feb 29, 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6250 | 30,200 |
| Feb 28, 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6745 | 20,262 |
| Feb 27, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6349 | 1,000 |
| Feb 26, 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6500 | 1.6349 | 10,738 |
| Feb 23, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6349 | 1,000 |
| Feb 22, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6646 | - |
| Feb 21, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6646 | 188 |
| Feb 20, 2024 | 1.6975 | 1.7200 | 1.6800 | 1.6800 | 1.6646 | 1,000 |
| Feb 19, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.6845 | 14,854 |
| Feb 16, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7340 | - |
| Feb 15, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7340 | - |
| Feb 14, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7340 | - |
| Feb 13, 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7500 | 1.7340 | 4,187 |
| Feb 12, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7340 | - |
| Feb 09, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7340 | 1,191 |
| Feb 08, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7439 | 3,269 |
| Feb 07, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6944 | - |
| Feb 06, 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.6944 | 8,070 |
| Feb 05, 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7900 | 1.7736 | 46 |
| Feb 02, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7439 | 3,425 |
| Feb 01, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7637 | 1,817 |
| Jan 31, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7835 | 1,700 |
| Jan 30, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7340 | 249 |
| Jan 29, 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7885 | - |
| Jan 25, 2024 | 1.8000 | 1.8050 | 1.8000 | 1.8050 | 1.7885 | 6,274 |
| Jan 24, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8628 | - |
| Jan 23, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8628 | 10,000 |
| Jan 22, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8331 | 540 |
| Jan 19, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7835 | - |
| Jan 18, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7835 | - |
| Jan 17, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7835 | - |
| Jan 16, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7835 | - |
| Jan 15, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7835 | - |
| Jan 12, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7835 | 10,885 |
| Jan 11, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7835 | 1,000 |
| Jan 10, 2024 | 1.8900 | 1.8900 | 1.8000 | 1.8000 | 1.7835 | 6,813 |
| Jan 09, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9123 | - |
| Jan 08, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9123 | - |
| Jan 05, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9123 | - |
| Jan 04, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9123 | - |
| Jan 03, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9123 | - |
| Jan 02, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9123 | - |
| Dec 29, 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9123 | 1,000 |
| Dec 28, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9421 | - |
| Dec 27, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9421 | - |
| Dec 22, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9421 | - |
| Dec 21, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9421 | - |
| Dec 20, 2023 | 1.9800 | 1.9800 | 1.9600 | 1.9600 | 1.9421 | 3,050 |
| Dec 19, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9421 | 5,000 |
| Dec 18, 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9718 | - |
| Dec 15, 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9718 | 9,678 |
| Dec 14, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9817 | - |
| Dec 13, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9817 | - |
| Dec 12, 2023 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 1.9817 | 2,350 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.