Teaminvest Private Group Limited (ASX:TIP)
Australia · Delayed Price · Currency is AUD 1.620
+0.020 (1.25%)
At close: Jan 22, 2026
Teaminvest Private Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 6,172 |
| Jan 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 6,580 |
| Jan 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 420 |
| Jan 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 9,737 |
| Jan 14, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 10,060 |
| Jan 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | 1,003 |
| Jan 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1 |
| Jan 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.75% | 1 |
| Jan 8, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 1.14% | 3,440 |
| Jan 6, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -0.32% | 26,699 |
| Jan 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.94% | 1,300 |
| Jan 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 15,270 |
| Dec 30, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -4.19% | 58,338 |
| Dec 29, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | 3.73% | 5,583 |
| Dec 24, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -4.17% | 71,419 |
| Dec 23, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | - | 8,952 |
| Dec 22, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.82% | 41,409 |
| Dec 19, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.49% | 21,000 |
| Dec 17, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 159,370 |
| Dec 15, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -0.89% | 34,676 |
| Dec 12, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 8,860 |
| Dec 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | 145 |
| Dec 10, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.37% | 5,839 |
| Dec 5, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 4,000 |
| Dec 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 31,127 |
| Dec 2, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 23,901 |
| Dec 1, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | 10,000 |
| Nov 28, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.56% | 69,795 |
| Nov 26, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 5,000 |
| Nov 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.03% | 596 |
| Nov 24, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 0.58% | 54,154 |
| Nov 21, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -2.29% | 32,540 |
| Nov 20, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 14,971 |
| Nov 19, 2025 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -1.99% | 30,917 |
| Nov 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 14,900 |
| Nov 14, 2025 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | -0.85% | 57,851 |
| Nov 13, 2025 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | 0.57% | 20,087 |
| Nov 12, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 44,945 |
| Nov 11, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -1.12% | 12,599 |
| Nov 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 27,218 |
| Nov 6, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | -0.56% | 3,323 |
| Nov 5, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 1.12% | 5,558 |
| Nov 4, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | 32,959 |
| Nov 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 5,000 |
| Oct 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 585 |
| Oct 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 5,000 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 324 |
| Oct 28, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -1.10% | 24,414 |
| Oct 27, 2025 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | - | 33,846 |
| Oct 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 504 |