Tinybeans Group Limited (ASX:TNY)
Australia · Delayed Price · Currency is AUD 0.1000
-0.0100 (-9.09%)
Aug 27, 2025, 12:15 PM AEST
Tinybeans Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 20,388 |
| Aug 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 267,408 |
| Aug 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 2,466 |
| Aug 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 126,173 |
| Aug 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 291,094 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 71,020 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 6,683 |
| Aug 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 74,082 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 14,000 |
| Aug 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 127,029 |
| Aug 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 14.58% | 456,724 |
| Aug 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 113,471 |
| Aug 7, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.13% | 32,611 |
| Aug 6, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.05% | 159,549 |
| Aug 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.71% | 7,519 |
| Aug 4, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 20,000 |
| Aug 1, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 245,722 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 90,561 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 253,552 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 12,007 |
| Jul 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 12,007 |
| Jul 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 248,986 |
| Jul 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.04% | 61,933 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 176,680 |
| Jul 18, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -10.71% | 151,875 |
| Jul 17, 2025 | 0.11 | 0.15 | 0.11 | 0.14 | 0.14 | 21.74% | 1,002,687 |
| Jul 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 94,455 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 70,000 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -19.23% | 72,778 |
| Jul 11, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | - | 67,246 |
| Jul 10, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.04% | 175,048 |
| Jul 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -11.54% | 609,542 |
| Jul 8, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 4.00% | 39,603 |
| Jul 7, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 477,458 |
| Jul 4, 2025 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | 49.43% | 282,631 |
| Jul 3, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.10% | 185,722 |
| Jul 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.50% | 201,450 |
| Jul 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.11% | 462,578 |
| Jun 30, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -9.76% | 322,684 |
| Jun 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.50% | 377,212 |
| Jun 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.90% | 188,480 |
| Jun 25, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.05% | 117,084 |
| Jun 24, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.23% | 79,423 |
| Jun 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -6.58% | 65,537 |
| Jun 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.33% | 58,019 |
| Jun 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |