Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,182.59 -83.69 (-0.13%) CMC Crypto 200
1,374.11 -43.76 (-3.09%)
Teaminvest Private Group Limited (TIP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:51AM AEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.2850 | 1.2850 | 1.2800 | 1.2800 | 1.2800 | 1,106 |
| 13 Jun 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 12 Jun 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 11 Jun 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 16,500 |
| 07 Jun 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 06 Jun 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 140,031 |
| 05 Jun 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 9,362 |
| 04 Jun 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 20,642 |
| 03 Jun 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 87,290 |
| 31 May 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 105,800 |
| 30 May 2024 | 1.2250 | 1.2250 | 1.2000 | 1.2000 | 1.2000 | 62,721 |
| 29 May 2024 | 1.2200 | 1.2250 | 1.2200 | 1.2250 | 1.2250 | 29,337 |
| 28 May 2024 | 1.2200 | 1.2250 | 1.2200 | 1.2250 | 1.2250 | 18,319 |
| 27 May 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 129,613 |
| 24 May 2024 | 1.2400 | 1.2450 | 1.2400 | 1.2450 | 1.2450 | 7,538 |
| 23 May 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 202,658 |
| 22 May 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 68,241 |
| 21 May 2024 | 1.3250 | 1.3250 | 1.3000 | 1.3200 | 1.3200 | 100,006 |
| 20 May 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 2,434 |
| 17 May 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 3,650 |
| 16 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 15 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1,864 |
| 14 May 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 24,752 |
| 13 May 2024 | 1.3300 | 1.3300 | 1.3250 | 1.3250 | 1.3250 | 81,000 |
| 10 May 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 5,888 |
| 09 May 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 86,846 |
| 08 May 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 16,217 |
| 07 May 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 112,181 |
| 06 May 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 77,580 |
| 03 May 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 92,298 |
| 02 May 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 3,820 |
| 01 May 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 30 Apr 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 10,786 |
| 29 Apr 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 800 |
| 26 Apr 2024 | 1.4600 | 1.4800 | 1.4550 | 1.4800 | 1.4800 | 80,322 |
| 24 Apr 2024 | 1.4550 | 1.4550 | 1.4400 | 1.4400 | 1.4400 | 25,800 |
| 23 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 22 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 19 Apr 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 62,573 |
| 18 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 19,685 |
| 17 Apr 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 111,529 |
| 16 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 15 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 12 Apr 2024 | 1.5350 | 1.5400 | 1.5350 | 1.5400 | 1.5400 | 1,600 |
| 11 Apr 2024 | 1.5300 | 1.5300 | 1.4950 | 1.4950 | 1.4950 | 17,813 |
| 10 Apr 2024 | 1.4950 | 1.5600 | 1.4950 | 1.5600 | 1.5600 | 45,510 |
| 09 Apr 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 147,137 |
| 08 Apr 2024 | 1.5200 | 1.5300 | 1.5150 | 1.5300 | 1.5300 | 14,600 |
| 05 Apr 2024 | 1.5550 | 1.5550 | 1.5500 | 1.5500 | 1.5500 | 21,878 |
| 04 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 03 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 10,000 |
| 02 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 10,000 |
| 28 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 2,600 |
| 27 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 26 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 25 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 22 Mar 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 9,370 |
| 21 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 4,515 |
| 20 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 32,500 |
| 19 Mar 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 4,013 |
| 18 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 3,000 |
| 15 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 14 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 17,597 |
| 13 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 2,000 |
| 12 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 6,542 |
| 11 Mar 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 110,133 |
| 08 Mar 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6300 | 1.6300 | 187,538 |
| 07 Mar 2024 | 1.6250 | 1.6300 | 1.6250 | 1.6250 | 1.6250 | 10,364 |
| 06 Mar 2024 | 1.6250 | 1.6300 | 1.6250 | 1.6250 | 1.6250 | 13,610 |
| 05 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 780 |
| 04 Mar 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 6,511 |
| 01 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 7,001 |
| 01 Mar 2024 | 0.015 Dividend | |||||
| 29 Feb 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6250 | 30,200 |
| 28 Feb 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6745 | 20,262 |
| 27 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6349 | 1,000 |
| 26 Feb 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6500 | 1.6349 | 10,738 |
| 23 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6349 | 1,000 |
| 22 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6646 | - |
| 21 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6646 | 188 |
| 20 Feb 2024 | 1.6975 | 1.7200 | 1.6800 | 1.6800 | 1.6646 | 1,000 |
| 19 Feb 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.6845 | 14,854 |
| 16 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7340 | - |
| 15 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7340 | - |
| 14 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7340 | - |
| 13 Feb 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7500 | 1.7340 | 4,187 |
| 12 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7340 | - |
| 09 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7340 | 1,191 |
| 08 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7439 | 3,269 |
| 07 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6944 | - |
| 06 Feb 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.6944 | 8,070 |
| 05 Feb 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7900 | 1.7736 | 46 |
| 02 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7439 | 3,425 |
| 01 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7637 | 1,817 |
| 31 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7835 | 1,700 |
| 30 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7340 | 249 |
| 29 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7885 | - |
| 25 Jan 2024 | 1.8000 | 1.8050 | 1.8000 | 1.8050 | 1.7885 | 6,274 |
| 24 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8628 | - |
| 23 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8628 | 10,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.