Teaminvest Private Group Limited (ASX:TIP)
Australia
· Delayed Price · Currency is AUD 1.205
0.00 (0.00%)
Apr 29, 2026, 12:14 PM AEST
Teaminvest Private Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | - | - | 9,278 |
| Apr 28, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.42% | 16,534 |
| Apr 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 815 |
| Apr 24, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 16,397 |
| Apr 23, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 12,141 |
| Apr 22, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 1.69% | 69,709 |
| Apr 21, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | 29,266 |
| Apr 17, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 4,143 |
| Apr 15, 2026 | 1.27 | 1.29 | 1.24 | 1.24 | 1.24 | -3.13% | 20,150 |
| Apr 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 812 |
| Apr 13, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 3.17% | 10,000 |
| Apr 10, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 29,792 |
| Apr 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | 21,000 |
| Apr 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 7,650 |
| Apr 1, 2026 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 5.98% | 7,772 |
| Mar 31, 2026 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -5.64% | 13,594 |
| Mar 30, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | - | 10,001 |
| Mar 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.38% | 1 |
| Mar 26, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.92% | 7,032 |
| Mar 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 750 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 1 |
| Mar 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 2,337 |
| Mar 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 1,486 |
| Mar 18, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 38,963 |
| Mar 17, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 1.54% | 8,391 |
| Mar 13, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -6.81% | 49,224 |
| Mar 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 342 |
| Mar 9, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | -1.06% | 35,669 |
| Mar 5, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.42% | 16,287 |
| Mar 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 5,117 |
| Feb 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.21% | 5,255 |
| Feb 23, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -2.44% | 28,900 |
| Feb 20, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | -3.04% | 871 |
| Feb 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.34% | 5,000 |
| Feb 18, 2026 | 1.49 | 1.49 | 1.46 | 1.49 | 1.47 | - | 29,831 |
| Feb 17, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.47 | - | 31,432 |
| Feb 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | 0.68% | 10,094 |
| Feb 13, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.46 | -1.67% | 26,685 |
| Feb 12, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.48 | -3.41% | 77,242 |
| Feb 11, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.54 | -1.71% | 50,380 |
| Feb 10, 2026 | 1.62 | 1.65 | 1.55 | 1.58 | 1.56 | -2.77% | 71,246 |
| Feb 9, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.61 | -2.40% | 38,767 |
| Feb 2, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.65 | 5.05% | 5,344 |
| Jan 27, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.57 | -2.16% | 6,388 |
| Jan 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | 1.25% | 6,172 |
| Jan 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | - | 6,580 |
| Jan 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 0.63% | 420 |
| Jan 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | -0.63% | 9,737 |
| Jan 14, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.58 | 1.27% | 10,060 |
| Jan 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | -1.86% | 1,003 |
| Jan 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | - | 1 |
| Jan 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | 0.75% | 1 |
| Jan 8, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.58 | 1.14% | 3,440 |
| Jan 6, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.56 | -0.32% | 26,699 |
| Jan 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | -0.94% | 1,300 |
| Jan 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | - | 15,270 |
| Dec 30, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.58 | -4.19% | 58,338 |
| Dec 29, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.65 | 3.73% | 5,583 |
| Dec 24, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.59 | -4.17% | 71,419 |
| Dec 23, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.66 | - | 8,952 |
| Dec 22, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.66 | 1.82% | 41,409 |
| Dec 19, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.63 | -1.49% | 21,000 |
| Dec 17, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.66 | - | 159,370 |
| Dec 15, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.66 | -0.89% | 34,676 |
| Dec 12, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.67 | - | 8,860 |
| Dec 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | -2.31% | 145 |
| Dec 10, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.71 | 2.37% | 5,839 |
| Dec 5, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.67 | -0.59% | 4,000 |
| Dec 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | -1.73% | 31,127 |
| Dec 2, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | - | 23,901 |
| Dec 1, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | 1.17% | 10,000 |
| Nov 28, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.69 | -2.56% | 69,795 |
| Nov 26, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74 | - | 5,000 |
| Nov 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74 | 2.03% | 596 |
| Nov 24, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.70 | 0.58% | 54,154 |
| Nov 21, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.69 | -2.29% | 32,540 |
| Nov 20, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.73 | 1.74% | 14,971 |
| Nov 19, 2025 | 1.76 | 1.76 | 1.72 | 1.72 | 1.70 | -1.99% | 30,917 |
| Nov 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74 | 0.57% | 14,900 |
| Nov 14, 2025 | 1.74 | 1.77 | 1.74 | 1.75 | 1.73 | -0.85% | 57,851 |
| Nov 13, 2025 | 1.76 | 1.76 | 1.74 | 1.76 | 1.74 | 0.57% | 20,087 |
| Nov 12, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.73 | -0.57% | 44,945 |
| Nov 11, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | 1.74 | -1.12% | 12,599 |
| Nov 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | -0.56% | 27,218 |
| Nov 6, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.77 | -0.56% | 3,323 |
| Nov 5, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.78 | 1.12% | 5,558 |
| Nov 4, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.76 | -0.56% | 32,959 |
| Nov 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | -0.56% | 5,000 |
| Oct 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | - | 585 |
| Oct 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | - | 5,000 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | - | 324 |