Teaminvest Private Group Limited (ASX:TIP)
Australia · Delayed Price · Currency is AUD 1.410
-0.035 (-2.42%)
At close: Mar 5, 2026
Teaminvest Private Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |