Teaminvest Private Group Limited (ASX:TIP)
Australia · Delayed Price · Currency is AUD 1.350
-0.050 (-3.57%)
Sep 24, 2026, 4:10 PM AEST
Teaminvest Private Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 12,588 |
| Sep 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 5.38% | 10,409 |
| Sep 18, 2026 | 1.37 | 1.50 | 1.30 | 1.30 | 1.30 | -5.11% | 113,101 |
| Sep 17, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.74% | 25,098 |
| Sep 16, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.86% | 26,062 |
| Sep 15, 2026 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | 2.94% | 25,204 |
| Sep 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 12,928 |
| Sep 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.51% | 40,799 |
| Sep 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.33% | 113 |
| Sep 8, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -3.57% | 45,183 |
| Sep 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 26,000 |
| Sep 3, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 7.28% | 1,750 |
| Sep 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.38% | 1,561 |
| Aug 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.39% | 15,635 |
| Aug 26, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -0.38% | 11,570 |
| Aug 24, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -6.81% | 15,000 |
| Aug 6, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 5,916 |
| Aug 5, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 3.75% | 5,000 |
| Aug 4, 2026 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | 5.12% | 14,302 |
| Aug 3, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 2.42% | 10,000 |
| Jul 31, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -1.59% | 10,003 |
| Jul 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 350 |
| Jul 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 4,197 |
| Jul 21, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.78% | 10,000 |
| Jul 20, 2026 | 1.21 | 1.30 | 1.21 | 1.28 | 1.28 | 5.79% | 17,140 |
| Jul 16, 2026 | 1.23 | 1.27 | 1.21 | 1.21 | 1.21 | -2.02% | 72,231 |
| Jul 15, 2026 | 1.18 | 1.24 | 1.15 | 1.24 | 1.24 | - | 15,000 |
| Jul 14, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.78% | 17,136 |
| Jul 13, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 656 |
| Jul 10, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 7,028 |
| Jul 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 245 |
| Jul 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 2,000 |
| Jul 2, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | 34,116 |
| Jul 1, 2026 | 1.13 | 1.20 | 1.13 | 1.19 | 1.19 | 8.18% | 14,177 |
| Jun 30, 2026 | 1.12 | 1.15 | 1.09 | 1.10 | 1.10 | -3.51% | 69,724 |
| Jun 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | 5,344 |
| Jun 26, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.44% | 95,146 |
| Jun 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.44% | 13,534 |
| Jun 24, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 4.17% | 5,999 |
| Jun 23, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.41% | 50,423 |
| Jun 22, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.47% | 51,815 |
| Jun 19, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 42,098 |
| Jun 18, 2026 | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -0.93% | 99,784 |
| Jun 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | 18,606 |
| Jun 16, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 1,826 |
| Jun 15, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 41,195 |
| Jun 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 5,884 |
| Jun 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 9,682 |
| Jun 10, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | -0.87% | 49,254 |
| Jun 9, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 17,973 |