Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Teaminvest Private Group Limited (TIP.AX)

Compare
1.8600
0.0000
(0.00%)
As of April 2 at 12:47:50 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251.86001.86001.86001.86001.8600-
Apr 4, 20251.86001.86001.86001.86001.8600-
Apr 3, 20251.86001.86001.86001.86001.8600-
Apr 2, 20251.86001.86001.86001.86001.8600109
Apr 1, 20251.85001.85001.85001.85001.8500-
Mar 31, 20251.85001.85001.85001.85001.8500-
Mar 28, 20251.85001.85001.85001.85001.8500-
Mar 27, 20251.85001.85001.85001.85001.85005,000
Mar 26, 20251.82501.85001.82501.85001.85005,405
Mar 25, 20251.80001.80001.80001.80001.80006,900
Mar 24, 20251.80001.80001.80001.80001.800011,000
Mar 21, 20251.90001.90001.90001.90001.9000-
Mar 20, 20251.90001.90001.90001.90001.90001,858
Mar 19, 20251.98001.98001.98001.98001.9800-
Mar 18, 20251.98001.98001.98001.98001.9800-
Mar 17, 20251.98001.98001.98001.98001.9800-
Mar 14, 20251.98001.98001.98001.98001.9800-
Mar 13, 20251.98001.98001.98001.98001.98001
Mar 12, 20252.10002.10002.10002.10002.1000-
Mar 11, 20252.10002.10002.10002.10002.1000-
Mar 10, 20252.10002.10002.10002.10002.1000-
Mar 7, 20252.10002.10002.10002.10002.1000-
Mar 6, 20252.10002.10002.10002.10002.1000-
Mar 5, 20252.10002.10002.10002.10002.1000-
Mar 4, 20252.10002.10002.10002.10002.1000-
Mar 3, 20252.10002.10002.10002.10002.10001,000
Feb 28, 20252.08002.10002.05002.05002.05007,834
Feb 27, 20252.08002.08002.08002.08002.08001,365
Feb 26, 20252.08002.08002.08002.08002.0800500
Feb 25, 20252.10002.10002.10002.10002.1000-
Feb 24, 20252.10002.10002.10002.10002.1000-
Feb 21, 20252.10002.10002.10002.10002.10005,000
Feb 20, 2025 0.0150 Dividend
Feb 20, 20252.10002.10002.10002.10002.1000-
Feb 19, 20252.10002.10002.10002.10002.0850-
Feb 18, 20252.09002.10002.05002.10002.085032,900
Feb 17, 20252.09002.09002.09002.09002.07511,050
Feb 14, 20252.08002.09002.08002.09002.0751890
Feb 13, 20252.08002.08002.01002.08002.065131,313
Feb 12, 20252.08002.08002.08002.08002.0651250
Feb 11, 20252.08002.08002.08002.08002.06511,000
Feb 10, 20252.09002.09002.09002.09002.0751-
Feb 7, 20252.09002.09002.09002.09002.0751149
Feb 6, 20252.09002.09002.05002.09002.07515,278
Feb 5, 20252.09002.09002.09002.09002.0751-
Feb 4, 20252.09002.09002.09002.09002.0751-
Feb 3, 20252.09002.09002.09002.09002.0751-
Jan 31, 20252.09002.09002.09002.09002.0751163
Jan 30, 20252.10002.10002.10002.10002.0850-
Jan 29, 20252.10002.10002.10002.10002.0850-
Jan 28, 20252.10002.10002.10002.10002.0850500
Jan 24, 20252.06002.06002.06002.06002.0453-
Jan 23, 20252.06002.06002.06002.06002.04533,500
Jan 22, 20252.04002.05002.00002.05002.03549,917
Jan 21, 20252.05002.05002.05002.05002.0354-
Jan 20, 20252.05002.05002.05002.05002.0354-
Jan 17, 20252.05002.05002.05002.05002.0354-
Jan 16, 20252.05002.05002.05002.05002.03543,738
Jan 15, 20252.05002.05002.05002.05002.03541,140
Jan 14, 20252.02002.05002.00002.00001.985727,449
Jan 13, 20252.05002.05002.05002.05002.0354-
Jan 10, 20252.01002.05002.00002.05002.035420,878
Jan 9, 20252.10002.10002.10002.10002.0850-
Jan 8, 20252.10002.10002.10002.10002.0850-
Jan 7, 20252.10002.10002.10002.10002.0850-
Jan 6, 20252.10002.10002.10002.10002.085013,642
Jan 3, 20252.10002.10002.10002.10002.0850-
Jan 2, 20252.06002.10002.06002.10002.08507,282
Dec 31, 20242.03002.03002.03002.03002.0155-
Dec 30, 20242.03002.03002.03002.03002.0155-
Dec 27, 20242.03002.03002.03002.03002.0155-
Dec 24, 20242.10002.10002.02002.03002.015520,962
Dec 23, 20242.06002.06002.06002.06002.04535,060
Dec 20, 20242.06002.06002.06002.06002.04532,239
Dec 19, 20242.06002.06002.06002.06002.0453250
Dec 18, 20242.06002.06002.06002.06002.0453-
Dec 17, 20242.05002.06002.05002.06002.04537,305
Dec 16, 20242.01002.01002.01002.01001.99565,000
Dec 13, 20242.00002.05002.00002.05002.035421,392
Dec 12, 20242.00002.00002.00002.00001.9857-
Dec 11, 20242.02002.02002.00002.00001.98577,425
Dec 10, 20242.05002.05002.05002.05002.0354-
Dec 9, 20242.05002.05002.05002.05002.03541,950
Dec 6, 20242.05002.05002.05002.05002.0354-
Dec 5, 20242.00002.05002.00002.05002.03547,070
Dec 4, 20242.00002.00002.00002.00001.9857-
Dec 3, 20242.00002.00002.00002.00001.9857-
Dec 2, 20242.00002.00002.00002.00001.985724,375
Nov 29, 20241.94002.00001.90002.00001.98574,349
Nov 28, 20242.02002.02002.02002.02002.0056-
Nov 27, 20242.02002.02002.02002.02002.0056-
Nov 26, 20242.00002.02002.00002.02002.00566,104
Nov 25, 20242.02002.02002.00002.00001.985712,328
Nov 22, 20242.05002.05002.05002.05002.0354-
Nov 21, 20242.05002.05002.05002.05002.0354-
Nov 20, 20242.01002.05002.01002.05002.035412,761
Nov 19, 20241.95001.98001.95001.98001.965914,500
Nov 18, 20242.10002.10002.10002.10002.0850-
Nov 15, 20242.10002.10002.10002.10002.0850-
Nov 14, 20242.10002.10002.10002.10002.08509,800
Nov 13, 20242.10002.10002.00002.00001.985756,365
Nov 12, 20242.10002.10002.10002.10002.08501,292
Nov 11, 20242.10002.10002.10002.10002.085011,903
Nov 8, 20242.01002.01002.01002.01001.99561,625
Nov 7, 20242.05002.05002.05002.05002.0354-
Nov 6, 20242.02002.05002.02002.05002.035416,759
Nov 5, 20242.13502.13502.12002.12002.10498,463
Nov 4, 20242.20002.20002.19002.19002.1744435
Nov 1, 20242.20002.20002.20002.20002.1843-
Oct 31, 20242.28002.28002.20002.20002.184312,024
Oct 30, 20242.00002.30002.00002.28002.263778,749
Oct 29, 20241.82001.99001.82001.99001.975860,571
Oct 28, 20241.73001.73001.73001.73001.71763,000
Oct 25, 20241.54501.62501.54501.62501.613428,285
Oct 24, 20241.50501.50501.50001.50001.489339,933
Oct 23, 20241.56001.56001.56001.56001.5489914
Oct 22, 20241.54501.56001.54501.56001.54893,190
Oct 21, 20241.52001.52001.52001.52001.50911,000
Oct 18, 20241.39501.46001.38001.46001.449626,801
Oct 17, 20241.40001.40001.36001.36501.355326,797
Oct 16, 20241.44001.44001.44001.44001.42974,000
Oct 15, 20241.40001.40001.40001.40001.39002,000
Oct 14, 20241.39501.39501.39001.39001.38019,400
Oct 11, 20241.39001.39001.39001.39001.38018,000
Oct 10, 20241.35001.39001.35001.39001.380119,827
Oct 9, 20241.31001.31001.31001.31001.30065,064
Oct 8, 20241.30001.30001.30001.30001.2907181
Oct 7, 20241.31001.31001.31001.31001.3006-
Oct 4, 20241.31001.31001.31001.31001.3006-
Oct 3, 20241.30001.31001.30001.31001.3006100,764
Oct 2, 20241.30001.30001.30001.30001.29077,694
Oct 1, 20241.30001.30001.30001.30001.2907-
Sep 30, 20241.30001.30001.30001.30001.290715,348
Sep 27, 20241.30001.30001.30001.30001.2907-
Sep 26, 20241.27251.30001.27251.30001.290721,725
Sep 25, 2024 0.0150 Dividend
Sep 25, 20241.30001.30001.30001.30001.2907-
Sep 24, 20241.30001.30001.30001.30001.2758-
Sep 23, 20241.28001.30001.28001.30001.275820,566
Sep 20, 20241.30001.30001.30001.30001.2758-
Sep 19, 20241.28001.30001.28001.30001.275817,795
Sep 18, 20241.31001.31001.31001.31001.2856-
Sep 17, 20241.31001.31001.31001.31001.28567,633
Sep 16, 20241.27001.32001.27001.31001.2856106,023
Sep 13, 20241.27001.27001.27001.27001.2464780
Sep 12, 20241.27001.30001.27001.30001.275811,701
Sep 11, 20241.26001.27001.26001.27001.246412,011
Sep 10, 20241.25001.25001.25001.25001.2268-
Sep 9, 20241.25001.25001.25001.25001.2268-
Sep 6, 20241.25501.25501.25001.25001.226837,424
Sep 5, 20241.31001.31001.26001.26001.236653,867
Sep 4, 20241.26001.26001.26001.26001.2366-
Sep 3, 20241.26001.26001.26001.26001.236615,458
Sep 2, 20241.25001.25001.25001.25001.2268-
Aug 30, 20241.25501.25501.25001.25001.226836,287
Aug 29, 20241.25501.25501.25501.25501.231720,000
Aug 28, 20241.25501.25501.25501.25501.231726,000
Aug 27, 20241.25501.25501.25001.25001.226842,532
Aug 26, 20241.26001.26001.25501.25501.23179,968
Aug 23, 20241.26001.26001.25501.26001.236676,964
Aug 22, 20241.25501.26001.25001.25501.231740,117
Aug 21, 20241.24001.25001.24001.25001.226826,064
Aug 20, 20241.25001.25001.25001.25001.22681,268
Aug 19, 20241.25001.25001.25001.25001.2268-
Aug 16, 20241.26501.26501.25001.25001.226833,705
Aug 15, 20241.26501.26501.24251.24251.219482,153
Aug 14, 20241.27001.27001.26501.26501.241522,874
Aug 13, 20241.26001.26501.26001.26001.236652,298
Aug 12, 20241.26001.26001.26001.26001.236624,999
Aug 9, 20241.27001.27501.26001.26001.236650,374
Aug 8, 20241.27001.27001.27001.27001.2464-
Aug 7, 20241.27001.27001.27001.27001.24646,876
Aug 6, 20241.24001.27001.22001.27001.246439,727
Aug 5, 20241.24001.24001.24001.24001.216922,993
Aug 2, 20241.27501.27501.27501.27501.251320,975
Aug 1, 20241.26501.27501.22001.27501.2513198,389
Jul 31, 20241.26001.26501.25001.26501.241557,328
Jul 30, 20241.27501.27501.27501.27501.2513-
Jul 29, 20241.27001.27501.26501.27501.251339,763
Jul 26, 20241.27001.28001.26501.26501.241531,335
Jul 25, 20241.27501.27501.27501.27501.251311,556
Jul 24, 20241.28001.28001.27501.28001.256230,359
Jul 23, 20241.28001.28001.28001.28001.256210,211
Jul 22, 20241.27501.27501.27501.27501.25133,226
Jul 19, 20241.27501.27501.27501.27501.2513274
Jul 18, 20241.27501.27501.27501.27501.25138,000
Jul 17, 20241.27001.27001.27001.27001.2464-
Jul 16, 20241.28001.28001.27001.27001.246417,143
Jul 15, 20241.27001.28001.27001.27001.246425,217
Jul 12, 20241.28001.28001.26001.26001.236624,968
Jul 11, 20241.28001.28001.28001.28001.25624,000
Jul 10, 20241.27001.28501.26001.26001.236636,000
Jul 9, 20241.28001.29001.28001.28001.256219,779
Jul 8, 20241.28001.28001.28001.28001.25623,998
Jul 5, 20241.28001.28001.28001.28001.256214,998
Jul 4, 20241.27001.28001.27001.28001.25624
Jul 3, 20241.28001.28001.28001.28001.2562-
Jul 2, 20241.29501.30001.27751.28001.256235,333
Jul 1, 20241.29501.30001.20501.30001.275857,222
Jun 28, 20241.28001.28001.28001.28001.25623,000
Jun 27, 20241.30001.30001.28001.28001.256228,015
Jun 26, 20241.30001.30001.30001.30001.2758-
Jun 25, 20241.32001.32001.30001.30001.275848,585
Jun 24, 20241.30001.32001.30001.32001.295414,788
Jun 21, 20241.30001.30001.30001.30001.2758-
Jun 20, 20241.30001.30001.30001.30001.27581,000
Jun 19, 20241.28001.28001.28001.28001.2562-
Jun 18, 20241.28001.28001.28001.28001.2562-
Jun 17, 20241.28001.28001.28001.28001.2562-
Jun 14, 20241.28501.28501.28001.28001.25621,106
Jun 13, 20241.27001.27001.27001.27001.2464-
Jun 12, 20241.27001.27001.27001.27001.2464-
Jun 11, 20241.27001.27001.27001.27001.246416,500
Jun 7, 20241.27001.27001.27001.27001.2464-
Jun 6, 20241.23001.27001.23001.27001.2464140,031
Jun 5, 20241.23001.23001.22001.22001.19739,362
Jun 4, 20241.23001.23001.21001.21001.187520,642
Jun 3, 20241.20001.23001.20001.23001.207187,290
May 31, 20241.20001.20001.18001.19001.1679105,800
May 30, 20241.22501.22501.20001.20001.177762,721
May 29, 20241.22001.22501.22001.22501.202229,337
May 28, 20241.22001.22501.22001.22501.202218,319
May 27, 20241.22001.22001.18001.18001.1581129,613
May 24, 20241.24001.24501.24001.24501.22187,538
May 23, 20241.28001.29001.24001.24001.2169202,658
May 22, 20241.30001.30001.27001.27001.246468,241
May 21, 20241.32501.32501.30001.32001.2954100,006
May 20, 20241.34001.34001.34001.34001.31512,434
May 17, 20241.35001.35001.35001.35001.32493,650
May 16, 20241.36001.36001.36001.36001.3347-
May 15, 20241.36001.36001.36001.36001.33471,864
May 14, 20241.34001.36001.34001.36001.334724,752
May 13, 20241.33001.33001.32501.32501.300481,000
May 10, 20241.36501.36501.36501.36501.33965,888
May 9, 20241.37001.37001.35001.35001.324986,846
May 8, 20241.37001.37001.37001.37001.344516,217
May 7, 20241.40001.40001.36001.37001.3445112,181
May 6, 20241.40001.40001.39001.39001.364177,580
May 3, 20241.45001.45001.40001.40001.374092,298
May 2, 20241.46001.46001.46001.46001.43283,820
May 1, 20241.45001.45001.45001.45001.4230-
Apr 30, 20241.44001.45001.44001.45001.423010,786
Apr 29, 20241.44501.44501.44501.44501.4181800
Apr 26, 20241.46001.48001.45501.48001.452580,322
Apr 24, 20241.45501.45501.44001.44001.413225,800
Apr 23, 20241.46001.46001.46001.46001.4328-
Apr 22, 20241.46001.46001.46001.46001.4328-
Apr 19, 20241.46001.46001.45001.46001.432862,573
Apr 18, 20241.46001.46001.46001.46001.432819,685
Apr 17, 20241.49001.49001.47001.47001.4427111,529
Apr 16, 20241.54001.54001.54001.54001.5114-
Apr 15, 20241.54001.54001.54001.54001.5114-
Apr 12, 20241.53501.54001.53501.54001.51141,600
Apr 11, 20241.53001.53001.49501.49501.467217,813
Apr 10, 20241.49501.56001.49501.56001.531045,510
Apr 9, 20241.50001.50001.49001.49001.4623147,137
Apr 8, 20241.52001.53001.51501.53001.501514,600