ASX - Delayed Quote AUD

Teaminvest Private Group Limited (TIP.AX)

Compare
2.1000 0.0000 (0.00%)
At close: 12:20:11 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 6, 2025 2.1000 2.1000 2.1000 2.1000 2.1000 13,642
Jan 6, 2025 2.1000 2.1000 2.1000 2.1000 2.1000 13,642
Jan 3, 2025 2.1000 2.1000 2.1000 2.1000 2.1000 -
Jan 2, 2025 2.0600 2.1000 2.0600 2.1000 2.1000 7,282
Dec 31, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 -
Dec 30, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 -
Dec 27, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 -
Dec 24, 2024 2.1000 2.1000 2.0200 2.0300 2.0300 20,962
Dec 23, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 5,060
Dec 20, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 2,239
Dec 19, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 250
Dec 18, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Dec 17, 2024 2.0500 2.0600 2.0500 2.0600 2.0600 7,305
Dec 16, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 5,000
Dec 13, 2024 2.0000 2.0500 2.0000 2.0500 2.0500 21,392
Dec 12, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Dec 11, 2024 2.0200 2.0200 2.0000 2.0000 2.0000 7,425
Dec 10, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Dec 9, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 1,950
Dec 6, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Dec 5, 2024 2.0000 2.0500 2.0000 2.0500 2.0500 7,070
Dec 4, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Dec 3, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Dec 2, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 24,375
Nov 29, 2024 1.9400 2.0000 1.9000 2.0000 2.0000 4,349
Nov 28, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Nov 27, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Nov 26, 2024 2.0000 2.0200 2.0000 2.0200 2.0200 6,104
Nov 25, 2024 2.0200 2.0200 2.0000 2.0000 2.0000 12,328
Nov 22, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Nov 21, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Nov 20, 2024 2.0100 2.0500 2.0100 2.0500 2.0500 12,761
Nov 19, 2024 1.9500 1.9800 1.9500 1.9800 1.9800 14,500
Nov 18, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Nov 15, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Nov 14, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 9,800
Nov 13, 2024 2.1000 2.1000 2.0000 2.0000 2.0000 56,365
Nov 12, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 1,292
Nov 11, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 11,903
Nov 8, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 1,625
Nov 7, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Nov 6, 2024 2.0200 2.0500 2.0200 2.0500 2.0500 16,759
Nov 5, 2024 2.1350 2.1350 2.1200 2.1200 2.1200 8,463
Nov 4, 2024 2.2000 2.2000 2.1900 2.1900 2.1900 435
Nov 1, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Oct 31, 2024 2.2800 2.2800 2.2000 2.2000 2.2000 12,024
Oct 30, 2024 2.0000 2.3000 2.0000 2.2800 2.2800 78,749
Oct 29, 2024 1.8200 1.9900 1.8200 1.9900 1.9900 60,571
Oct 28, 2024 1.7300 1.7300 1.7300 1.7300 1.7300 3,000
Oct 25, 2024 1.5450 1.6250 1.5450 1.6250 1.6250 28,285
Oct 24, 2024 1.5050 1.5050 1.5000 1.5000 1.5000 39,933
Oct 23, 2024 1.5600 1.5600 1.5600 1.5600 1.5600 914
Oct 22, 2024 1.5450 1.5600 1.5450 1.5600 1.5600 3,190
Oct 21, 2024 1.5200 1.5200 1.5200 1.5200 1.5200 1,000
Oct 18, 2024 1.3950 1.4600 1.3800 1.4600 1.4600 26,801
Oct 17, 2024 1.4000 1.4000 1.3600 1.3650 1.3650 26,797
Oct 16, 2024 1.4400 1.4400 1.4400 1.4400 1.4400 4,000
Oct 15, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 2,000
Oct 14, 2024 1.3950 1.3950 1.3900 1.3900 1.3900 9,400
Oct 11, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 8,000
Oct 10, 2024 1.3500 1.3900 1.3500 1.3900 1.3900 19,827
Oct 9, 2024 1.3100 1.3100 1.3100 1.3100 1.3100 5,064
Oct 8, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 181
Oct 7, 2024 1.3100 1.3100 1.3100 1.3100 1.3100 -
Oct 4, 2024 1.3100 1.3100 1.3100 1.3100 1.3100 -
Oct 3, 2024 1.3000 1.3100 1.3000 1.3100 1.3100 100,764
Oct 2, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 7,694
Oct 1, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 -
Sep 30, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 15,348
Sep 27, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 -
Sep 26, 2024 1.2725 1.3000 1.2725 1.3000 1.3000 21,725
Sep 25, 2024 0.0150 Dividend
Sep 25, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 -
Sep 24, 2024 1.3000 1.3000 1.3000 1.3000 1.2850 -
Sep 23, 2024 1.2800 1.3000 1.2800 1.3000 1.2850 20,566
Sep 20, 2024 1.3000 1.3000 1.3000 1.3000 1.2850 -
Sep 19, 2024 1.2800 1.3000 1.2800 1.3000 1.2850 17,795
Sep 18, 2024 1.3100 1.3100 1.3100 1.3100 1.2949 -
Sep 17, 2024 1.3100 1.3100 1.3100 1.3100 1.2949 7,633
Sep 16, 2024 1.2700 1.3200 1.2700 1.3100 1.2949 106,023
Sep 13, 2024 1.2700 1.2700 1.2700 1.2700 1.2553 780
Sep 12, 2024 1.2700 1.3000 1.2700 1.3000 1.2850 11,701
Sep 11, 2024 1.2600 1.2700 1.2600 1.2700 1.2553 12,011
Sep 10, 2024 1.2500 1.2500 1.2500 1.2500 1.2356 -
Sep 9, 2024 1.2500 1.2500 1.2500 1.2500 1.2356 -
Sep 6, 2024 1.2550 1.2550 1.2500 1.2500 1.2356 37,424
Sep 5, 2024 1.3100 1.3100 1.2600 1.2600 1.2455 53,867
Sep 4, 2024 1.2600 1.2600 1.2600 1.2600 1.2455 -
Sep 3, 2024 1.2600 1.2600 1.2600 1.2600 1.2455 15,458
Sep 2, 2024 1.2500 1.2500 1.2500 1.2500 1.2356 -
Aug 30, 2024 1.2550 1.2550 1.2500 1.2500 1.2356 36,287
Aug 29, 2024 1.2550 1.2550 1.2550 1.2550 1.2405 20,000
Aug 28, 2024 1.2550 1.2550 1.2550 1.2550 1.2405 26,000
Aug 27, 2024 1.2550 1.2550 1.2500 1.2500 1.2356 42,532
Aug 26, 2024 1.2600 1.2600 1.2550 1.2550 1.2405 9,968
Aug 23, 2024 1.2600 1.2600 1.2550 1.2600 1.2455 76,964
Aug 22, 2024 1.2550 1.2600 1.2500 1.2550 1.2405 40,117
Aug 21, 2024 1.2400 1.2500 1.2400 1.2500 1.2356 26,064
Aug 20, 2024 1.2500 1.2500 1.2500 1.2500 1.2356 1,268
Aug 19, 2024 1.2500 1.2500 1.2500 1.2500 1.2356 -
Aug 16, 2024 1.2650 1.2650 1.2500 1.2500 1.2356 33,705
Aug 15, 2024 1.2650 1.2650 1.2425 1.2425 1.2282 82,153
Aug 14, 2024 1.2700 1.2700 1.2650 1.2650 1.2504 22,874
Aug 13, 2024 1.2600 1.2650 1.2600 1.2600 1.2455 52,298
Aug 12, 2024 1.2600 1.2600 1.2600 1.2600 1.2455 24,999
Aug 9, 2024 1.2700 1.2750 1.2600 1.2600 1.2455 50,374
Aug 8, 2024 1.2700 1.2700 1.2700 1.2700 1.2553 -
Aug 7, 2024 1.2700 1.2700 1.2700 1.2700 1.2553 6,876
Aug 6, 2024 1.2400 1.2700 1.2200 1.2700 1.2553 39,727
Aug 5, 2024 1.2400 1.2400 1.2400 1.2400 1.2257 22,993
Aug 2, 2024 1.2750 1.2750 1.2750 1.2750 1.2603 20,975
Aug 1, 2024 1.2650 1.2750 1.2200 1.2750 1.2603 198,389
Jul 31, 2024 1.2600 1.2650 1.2500 1.2650 1.2504 57,328
Jul 30, 2024 1.2750 1.2750 1.2750 1.2750 1.2603 -
Jul 29, 2024 1.2700 1.2750 1.2650 1.2750 1.2603 39,763
Jul 26, 2024 1.2700 1.2800 1.2650 1.2650 1.2504 31,335
Jul 25, 2024 1.2750 1.2750 1.2750 1.2750 1.2603 11,556
Jul 24, 2024 1.2800 1.2800 1.2750 1.2800 1.2652 30,359
Jul 23, 2024 1.2800 1.2800 1.2800 1.2800 1.2652 10,211
Jul 22, 2024 1.2750 1.2750 1.2750 1.2750 1.2603 3,226
Jul 19, 2024 1.2750 1.2750 1.2750 1.2750 1.2603 274
Jul 18, 2024 1.2750 1.2750 1.2750 1.2750 1.2603 8,000
Jul 17, 2024 1.2700 1.2700 1.2700 1.2700 1.2553 -
Jul 16, 2024 1.2800 1.2800 1.2700 1.2700 1.2553 17,143
Jul 15, 2024 1.2700 1.2800 1.2700 1.2700 1.2553 25,217
Jul 12, 2024 1.2800 1.2800 1.2600 1.2600 1.2455 24,968
Jul 11, 2024 1.2800 1.2800 1.2800 1.2800 1.2652 4,000
Jul 10, 2024 1.2700 1.2850 1.2600 1.2600 1.2455 36,000
Jul 9, 2024 1.2800 1.2900 1.2800 1.2800 1.2652 19,779
Jul 8, 2024 1.2800 1.2800 1.2800 1.2800 1.2652 3,998
Jul 5, 2024 1.2800 1.2800 1.2800 1.2800 1.2652 14,998
Jul 4, 2024 1.2700 1.2800 1.2700 1.2800 1.2652 4
Jul 3, 2024 1.2800 1.2800 1.2800 1.2800 1.2652 -
Jul 2, 2024 1.2950 1.3000 1.2775 1.2800 1.2652 35,333
Jul 1, 2024 1.2950 1.3000 1.2050 1.3000 1.2850 57,222
Jun 28, 2024 1.2800 1.2800 1.2800 1.2800 1.2652 3,000
Jun 27, 2024 1.3000 1.3000 1.2800 1.2800 1.2652 28,015
Jun 26, 2024 1.3000 1.3000 1.3000 1.3000 1.2850 -
Jun 25, 2024 1.3200 1.3200 1.3000 1.3000 1.2850 48,585
Jun 24, 2024 1.3000 1.3200 1.3000 1.3200 1.3048 14,788
Jun 21, 2024 1.3000 1.3000 1.3000 1.3000 1.2850 -
Jun 20, 2024 1.3000 1.3000 1.3000 1.3000 1.2850 1,000
Jun 19, 2024 1.2800 1.2800 1.2800 1.2800 1.2652 -
Jun 18, 2024 1.2800 1.2800 1.2800 1.2800 1.2652 -
Jun 17, 2024 1.2800 1.2800 1.2800 1.2800 1.2652 -
Jun 14, 2024 1.2850 1.2850 1.2800 1.2800 1.2652 1,106
Jun 13, 2024 1.2700 1.2700 1.2700 1.2700 1.2553 -
Jun 12, 2024 1.2700 1.2700 1.2700 1.2700 1.2553 -
Jun 11, 2024 1.2700 1.2700 1.2700 1.2700 1.2553 16,500
Jun 7, 2024 1.2700 1.2700 1.2700 1.2700 1.2553 -
Jun 6, 2024 1.2300 1.2700 1.2300 1.2700 1.2553 140,031
Jun 5, 2024 1.2300 1.2300 1.2200 1.2200 1.2059 9,362
Jun 4, 2024 1.2300 1.2300 1.2100 1.2100 1.1960 20,642
Jun 3, 2024 1.2000 1.2300 1.2000 1.2300 1.2158 87,290
May 31, 2024 1.2000 1.2000 1.1800 1.1900 1.1763 105,800
May 30, 2024 1.2250 1.2250 1.2000 1.2000 1.1862 62,721
May 29, 2024 1.2200 1.2250 1.2200 1.2250 1.2109 29,337
May 28, 2024 1.2200 1.2250 1.2200 1.2250 1.2109 18,319
May 27, 2024 1.2200 1.2200 1.1800 1.1800 1.1664 129,613
May 24, 2024 1.2400 1.2450 1.2400 1.2450 1.2306 7,538
May 23, 2024 1.2800 1.2900 1.2400 1.2400 1.2257 202,658
May 22, 2024 1.3000 1.3000 1.2700 1.2700 1.2553 68,241
May 21, 2024 1.3250 1.3250 1.3000 1.3200 1.3048 100,006
May 20, 2024 1.3400 1.3400 1.3400 1.3400 1.3245 2,434
May 17, 2024 1.3500 1.3500 1.3500 1.3500 1.3344 3,650
May 16, 2024 1.3600 1.3600 1.3600 1.3600 1.3443 -
May 15, 2024 1.3600 1.3600 1.3600 1.3600 1.3443 1,864
May 14, 2024 1.3400 1.3600 1.3400 1.3600 1.3443 24,752
May 13, 2024 1.3300 1.3300 1.3250 1.3250 1.3097 81,000
May 10, 2024 1.3650 1.3650 1.3650 1.3650 1.3493 5,888
May 9, 2024 1.3700 1.3700 1.3500 1.3500 1.3344 86,846
May 8, 2024 1.3700 1.3700 1.3700 1.3700 1.3542 16,217
May 7, 2024 1.4000 1.4000 1.3600 1.3700 1.3542 112,181
May 6, 2024 1.4000 1.4000 1.3900 1.3900 1.3740 77,580
May 3, 2024 1.4500 1.4500 1.4000 1.4000 1.3838 92,298
May 2, 2024 1.4600 1.4600 1.4600 1.4600 1.4432 3,820
May 1, 2024 1.4500 1.4500 1.4500 1.4500 1.4333 -
Apr 30, 2024 1.4400 1.4500 1.4400 1.4500 1.4333 10,786
Apr 29, 2024 1.4450 1.4450 1.4450 1.4450 1.4283 800
Apr 26, 2024 1.4600 1.4800 1.4550 1.4800 1.4629 80,322
Apr 24, 2024 1.4550 1.4550 1.4400 1.4400 1.4234 25,800
Apr 23, 2024 1.4600 1.4600 1.4600 1.4600 1.4432 -
Apr 22, 2024 1.4600 1.4600 1.4600 1.4600 1.4432 -
Apr 19, 2024 1.4600 1.4600 1.4500 1.4600 1.4432 62,573
Apr 18, 2024 1.4600 1.4600 1.4600 1.4600 1.4432 19,685
Apr 17, 2024 1.4900 1.4900 1.4700 1.4700 1.4530 111,529
Apr 16, 2024 1.5400 1.5400 1.5400 1.5400 1.5222 -
Apr 15, 2024 1.5400 1.5400 1.5400 1.5400 1.5222 -
Apr 12, 2024 1.5350 1.5400 1.5350 1.5400 1.5222 1,600
Apr 11, 2024 1.5300 1.5300 1.4950 1.4950 1.4778 17,813
Apr 10, 2024 1.4950 1.5600 1.4950 1.5600 1.5420 45,510
Apr 9, 2024 1.5000 1.5000 1.4900 1.4900 1.4728 147,137
Apr 8, 2024 1.5200 1.5300 1.5150 1.5300 1.5123 14,600
Apr 5, 2024 1.5550 1.5550 1.5500 1.5500 1.5321 21,878
Apr 4, 2024 1.5600 1.5600 1.5600 1.5600 1.5420 -
Apr 3, 2024 1.5600 1.5600 1.5600 1.5600 1.5420 10,000
Apr 2, 2024 1.5700 1.5700 1.5700 1.5700 1.5519 10,000
Mar 28, 2024 1.5500 1.5500 1.5500 1.5500 1.5321 2,600
Mar 27, 2024 1.5500 1.5500 1.5500 1.5500 1.5321 -
Mar 26, 2024 1.5500 1.5500 1.5500 1.5500 1.5321 -
Mar 25, 2024 1.5500 1.5500 1.5500 1.5500 1.5321 -
Mar 22, 2024 1.6000 1.6000 1.5500 1.5500 1.5321 9,370
Mar 21, 2024 1.6200 1.6200 1.6200 1.6200 1.6013 4,515
Mar 20, 2024 1.6200 1.6200 1.6200 1.6200 1.6013 32,500
Mar 19, 2024 1.6300 1.6300 1.6200 1.6200 1.6013 4,013
Mar 18, 2024 1.6300 1.6300 1.6300 1.6300 1.6112 3,000
Mar 15, 2024 1.6300 1.6300 1.6300 1.6300 1.6112 -
Mar 14, 2024 1.6300 1.6300 1.6300 1.6300 1.6112 17,597
Mar 13, 2024 1.6300 1.6300 1.6300 1.6300 1.6112 2,000
Mar 12, 2024 1.6300 1.6300 1.6300 1.6300 1.6112 6,542
Mar 11, 2024 1.6300 1.6300 1.6200 1.6200 1.6013 110,133
Mar 8, 2024 1.6000 1.6600 1.6000 1.6300 1.6112 187,538
Mar 7, 2024 1.6250 1.6300 1.6250 1.6250 1.6063 10,364
Mar 6, 2024 1.6250 1.6300 1.6250 1.6250 1.6063 13,610
Mar 5, 2024 1.6500 1.6500 1.6500 1.6500 1.6310 780
Mar 4, 2024 1.6500 1.6500 1.6000 1.6000 1.5815 6,511
Mar 1, 2024 0.0150 Dividend
Mar 1, 2024 1.6600 1.6600 1.6600 1.6600 1.6408 7,001
Feb 29, 2024 1.6700 1.6700 1.6400 1.6400 1.6063 30,200
Feb 28, 2024 1.6500 1.6900 1.6500 1.6900 1.6552 20,262
Feb 27, 2024 1.6500 1.6500 1.6500 1.6500 1.6160 1,000
Feb 26, 2024 1.6100 1.6500 1.6100 1.6500 1.6160 10,738
Feb 23, 2024 1.6500 1.6500 1.6500 1.6500 1.6160 1,000
Feb 22, 2024 1.6800 1.6800 1.6800 1.6800 1.6454 -
Feb 21, 2024 1.6800 1.6800 1.6800 1.6800 1.6454 188
Feb 20, 2024 1.6975 1.7200 1.6800 1.6800 1.6454 1,000
Feb 19, 2024 1.7100 1.7100 1.7000 1.7000 1.6650 14,854
Feb 16, 2024 1.7500 1.7500 1.7500 1.7500 1.7140 -
Feb 15, 2024 1.7500 1.7500 1.7500 1.7500 1.7140 -
Feb 14, 2024 1.7500 1.7500 1.7500 1.7500 1.7140 -
Feb 13, 2024 1.7100 1.7500 1.7100 1.7500 1.7140 4,187
Feb 12, 2024 1.7500 1.7500 1.7500 1.7500 1.7140 -
Feb 9, 2024 1.7500 1.7500 1.7500 1.7500 1.7140 1,191
Feb 8, 2024 1.7600 1.7600 1.7600 1.7600 1.7238 3,269
Feb 7, 2024 1.7100 1.7100 1.7100 1.7100 1.6748 -
Feb 6, 2024 1.7400 1.7400 1.7100 1.7100 1.6748 8,070
Feb 5, 2024 1.7400 1.7900 1.7400 1.7900 1.7532 46
Feb 2, 2024 1.7600 1.7600 1.7600 1.7600 1.7238 3,425
Feb 1, 2024 1.7800 1.7800 1.7800 1.7800 1.7434 1,817
Jan 31, 2024 1.8000 1.8000 1.8000 1.8000 1.7630 1,700
Jan 30, 2024 1.7500 1.7500 1.7500 1.7500 1.7140 249
Jan 29, 2024 1.8050 1.8050 1.8050 1.8050 1.7679 -
Jan 25, 2024 1.8000 1.8050 1.8000 1.8050 1.7679 6,274
Jan 24, 2024 1.8800 1.8800 1.8800 1.8800 1.8413 -
Jan 23, 2024 1.8800 1.8800 1.8800 1.8800 1.8413 10,000
Jan 22, 2024 1.8500 1.8500 1.8500 1.8500 1.8119 540
Jan 19, 2024 1.8000 1.8000 1.8000 1.8000 1.7630 -
Jan 18, 2024 1.8000 1.8000 1.8000 1.8000 1.7630 -
Jan 17, 2024 1.8000 1.8000 1.8000 1.8000 1.7630 -
Jan 16, 2024 1.8000 1.8000 1.8000 1.8000 1.7630 -
Jan 15, 2024 1.8000 1.8000 1.8000 1.8000 1.7630 -
Jan 12, 2024 1.8000 1.8000 1.8000 1.8000 1.7630 10,885
Jan 11, 2024 1.8000 1.8000 1.8000 1.8000 1.7630 1,000
Jan 10, 2024 1.8900 1.8900 1.8000 1.8000 1.7630 6,813
Jan 9, 2024 1.9300 1.9300 1.9300 1.9300 1.8903 -
Jan 8, 2024 1.9300 1.9300 1.9300 1.9300 1.8903 -

Related Tickers

IPC.AX Imperial Pacific Limited
1.6100
0.00%
 
LCE.AX London City Equities Limited
0.8300
0.00%
 
QUE.AX Queste Communications Ltd
0.0450
0.00%
 
GC1.AX Glennon Small Companies Ltd
0.4800
0.00%
 
KAM.AX K2 Asset Management Holdings Ltd
0.0710
0.00%
 
FPC.AX Fat Prophets Global Contrarian Fund Ltd
0.8850
0.00%
 
MEC.AX Morphic Ethical Equities Fund Limited
1.0200
0.00%
 
TCF.AX 360 Capital Mortgage REIT
5.88
+0.34%
 
OEQ.AX Orion Equities Limited
0.1500
0.00%
 
ECP.AX ECP Emerging Growth Limited
1.4100
0.00%