Skip to main content
Tinybeans Group Limited (ASX:TNY)
Australia flag Australia · Delayed Price · Currency is AUD
0.0820
0.00 (0.00%)
Mar 3, 2026, 11:37 AM AEST

Tinybeans Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.080.080.080.080.08-1.20%61
Mar 2, 20260.080.080.080.080.08-1.19%25,000
Feb 27, 20260.080.080.080.080.081.20%33,788
Feb 26, 20260.080.080.080.080.08-2.35%163,500
Feb 23, 20260.080.090.080.090.094.94%42,860
Feb 20, 20260.080.080.080.080.08-3.57%400
Feb 19, 20260.080.080.080.080.082.44%8,274
Feb 18, 20260.080.080.080.080.082.50%22,500
Feb 17, 20260.080.080.080.080.08-1.23%26,524
Feb 16, 20260.080.080.080.080.08-1.22%806
Feb 13, 20260.080.080.080.080.08-3.53%223,339
Feb 12, 20260.080.090.080.090.09-4.49%116,222
Feb 10, 20260.090.090.090.090.09-75,366
Feb 9, 20260.090.090.090.090.09-1.11%66,330
Feb 6, 20260.090.090.090.090.09-120,000
Feb 5, 20260.090.090.090.090.091.12%42,708
Feb 4, 20260.090.090.090.090.09-5.32%95,071
Feb 2, 20260.090.090.090.090.091.08%6,250
Jan 30, 20260.090.090.090.090.094.49%109,223
Jan 29, 20260.090.090.090.090.09-2.20%224,548
Jan 28, 20260.090.090.090.090.092.25%49,449
Jan 27, 20260.090.090.090.090.09-6,000
Jan 22, 20260.090.090.090.090.09-3.26%47,043
Jan 21, 20260.090.090.090.090.09-1.08%70,150
Jan 19, 20260.090.090.090.090.093.33%30,708
Jan 16, 20260.090.090.090.090.094.65%36,000
Jan 15, 20260.080.090.080.090.093.61%251,801
Jan 14, 20260.080.090.080.080.083.75%355,574
Jan 13, 20260.080.080.080.080.08-106,461
Jan 9, 20260.080.080.080.080.08-1.23%56,716
Jan 8, 20260.080.080.080.080.081.25%63,658
Jan 7, 20260.080.080.080.080.082.56%14,770
Jan 6, 20260.080.080.080.080.08-3.70%146,575
Jan 5, 20260.090.090.080.080.08-34,445
Dec 31, 20250.080.080.080.080.08-1.22%5,000
Dec 30, 20250.080.080.080.080.08-6.82%27,852
Dec 24, 20250.090.090.090.090.093.53%48,566
Dec 23, 20250.080.090.080.090.09-5.56%141,212
Dec 22, 20250.090.090.090.090.09-47,729
Dec 19, 20250.090.090.090.090.09-3.23%344,444
Dec 18, 20250.100.100.090.090.09-3.13%74,828
Dec 15, 20250.100.100.100.100.10-1.03%24,879
Dec 12, 20250.090.100.090.100.104.30%102,175
Dec 11, 20250.090.090.080.090.09-7.00%387,402
Dec 9, 20250.100.100.100.100.102.04%99,286
Dec 8, 20250.100.100.100.100.102.08%11,057
Dec 3, 20250.100.100.100.100.10-943
Dec 2, 20250.100.100.100.100.101.05%31,076
Nov 28, 20250.100.100.100.100.10-2.06%50,000
Nov 27, 20250.100.100.100.100.10-5.37%23,660
Nov 26, 20250.100.100.100.100.10-6.82%47,566
Nov 24, 20250.110.110.110.110.114.76%59,909
Nov 21, 20250.110.110.110.110.10-12.50%13,226
Nov 18, 20250.120.120.110.120.12-7.69%64,424
Nov 12, 20250.130.130.120.130.13-7.14%137,166
Nov 11, 20250.140.140.120.140.14-138,964
Nov 10, 20250.140.140.140.140.14-52,000
Nov 7, 20250.150.150.130.140.14-12.50%142,277
Nov 6, 20250.140.160.140.160.1614.29%696,760
Nov 5, 20250.140.140.130.140.14-97,664
Nov 4, 20250.120.140.110.140.1421.74%265,007
Nov 3, 20250.100.120.100.120.1116.16%360,036
Oct 31, 20250.100.100.100.100.10-20,000
Oct 30, 20250.100.100.100.100.10-325,392
Oct 27, 20250.100.100.100.100.103.13%63,500
Oct 24, 20250.100.100.100.100.10-131,347
Oct 23, 20250.090.100.090.100.103.23%4,754
Oct 22, 20250.090.100.090.090.09-3.13%79,788
Oct 21, 20250.090.100.090.100.101.05%102,000
Oct 20, 20250.090.100.090.100.0910.47%42,175
Oct 17, 20250.090.090.070.090.092.38%1,583,289
Oct 16, 20250.090.090.080.080.08-2.33%25,400
Oct 15, 20250.080.090.080.090.09-1.15%28,000
Oct 14, 20250.090.090.080.090.09-5.43%86,912
Oct 13, 20250.090.090.090.090.09-8.00%72,271
Oct 9, 20250.100.100.100.100.103.09%81,223
Oct 8, 20250.090.100.090.100.108.99%343,797
Oct 7, 20250.090.090.080.090.09-419,196
Oct 6, 20250.090.090.090.090.091.14%13,072
Oct 3, 20250.090.090.090.090.09-3.30%100,200
Oct 2, 20250.090.090.080.090.09-1.09%249,803
Oct 1, 20250.090.100.090.090.09-2.13%208,305
Sep 29, 20250.090.090.090.090.093.30%76,979
Sep 24, 20250.090.090.090.090.092.25%92,846
Sep 23, 20250.090.090.090.090.091.14%12,780
Sep 22, 20250.090.090.090.090.09-6.38%67,815
Sep 19, 20250.090.090.090.090.09-49,468
Sep 18, 20250.090.090.090.090.09-22,570
Sep 17, 20250.090.090.090.090.09-99,113
Sep 16, 20250.100.100.090.090.09-140,150
Sep 15, 20250.090.090.090.090.09-3.09%4,164
Sep 12, 20250.100.100.090.100.10-2.02%377,144
Sep 11, 20250.100.100.100.100.10-13.91%104,813
Sep 10, 20250.120.120.120.120.11-9,975
Sep 9, 20250.110.120.100.120.114.55%123,355
Sep 8, 20250.110.110.110.110.11-130,596
Sep 5, 20250.110.110.100.110.11-238,364
Sep 4, 20250.100.110.100.110.11-125,676