Teaminvest Private Group Limited (ASX:TIP)
Australia · Delayed Price · Currency is AUD 1.120
-0.010 (-0.88%)
Jun 15, 2026, 2:45 PM AEST
Teaminvest Private Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -3.77% | 4,800 |
| May 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 83 |
| May 21, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.02% | 7,500 |
| May 20, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | - | 49,334 |
| May 19, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 40,517 |
| May 13, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 22,966 |
| May 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,166 |
| May 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4,000 |
| May 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 20,834 |
| May 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 29,166 |
| May 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.41% | 20,370 |
| Apr 29, 2026 | 1.21 | 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 | 0.71% | 5,000 |