Teaminvest Private Group Limited Historical Data - TIP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Teaminvest Private Group Limited (TIP)
Teaminvest Private Group Limited (TIP) Historical

Teaminvest Private Group Limited (TIP)

1.44

-0.02

(-1.37%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-3.35570469799	1.49	1.49	1.44	64596	1.46575524	DE
4	-0.11	-7.09677419355	1.55	1.57	1.44	40939	1.49360878	DE
12	-0.31	-17.7142857143	1.75	1.8	1.44	22535	1.57000018	DE
26	1.065	284	0.375	2.25	0.345	18173	1.3900072	DE
52	1.04	260	0.4	2.25	0.3	37394	0.59671735	DE
156	0.815	130.4	0.625	2.25	0.3	53532	0.54194584	DE
260	0.64	80	0.8	2.25	0.3	55000	0.60645841	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	1.44	-0.02	-1.37	1.455	1.455	1.44	25800
1713852900	1.46	0	0.00	1.46	1.46	1.46	0
1713766500	1.46	0	0.00	1.46	1.46	1.46	0
1713507300	1.46	0	0.00	1.46	1.46	1.45	62573
1713420900	1.46	-0.01	-0.68	1.46	1.46	1.46	19685
1713334500	1.47	-0.07	-4.55	1.49	1.49	1.47	111529
1713248100	1.54	0	0.00	1.54	1.54	1.54	0
1713161700	1.54	0	0.00	1.54	1.54	1.54	0
1712902500	1.54	0.04	3.01	1.535	1.54	1.535	1600
1712816100	1.495	-0.07	-4.17	1.53	1.53	1.495	17813
1712729700	1.56	0.07	4.70	1.495	1.56	1.495	45510
1712643300	1.49	-0.06	-3.87	1.5	1.5	1.49	147137
1712553300	1.55	0	0.00	1.55	1.55	1.55	0
1712294100	1.55	-0.01	-0.64	1.555	1.555	1.55	21878
1712207700	1.56	0	0.00	1.56	1.56	1.56	0
1712121300	1.56	-0.01	-0.64	1.56	1.56	1.56	10000
1712034900	1.57	0.02	1.29	1.57	1.57	1.57	10000
1711602900	1.55	0	0.00	1.55	1.55	1.55	2600
1711516500	1.55	0	0.00	1.55	1.55	1.55	0
1711430100	1.55	0	0.00	1.55	1.55	1.55	0
1711343700	1.55	0	0.00	1.55	1.55	1.55	0
1711084500	1.55	-0.07	-4.32	1.6	1.6	1.55	9370
1710998100	1.62	0	0.00	1.62	1.62	1.62	4515
1710911700	1.62	0	0.00	1.62	1.62	1.62	32500
1710825300	1.62	-0.01	-0.61	1.6299999	1.6299999	1.62	4013
1710738900	1.6299999	0	0.00	1.6299999	1.6299999	1.6299999	3000
1710479700	1.6299999	0	0.00	1.6299999	1.6299999	1.6299999	0
1710393300	1.6299999	0	0.00	1.6299999	1.6299999	1.6299999	17597
1710306900	1.6299999	0	0.00	1.6299999	1.6299999	1.6299999	2000
1710220500	1.6299999	0.01	0.62	1.6299999	1.6299999	1.6299999	6542
1710134100	1.62	-0.01	-0.61	1.6299999	1.6299999	1.62	110133
1709874900	1.6299999	0	0.31	1.6	1.66	1.6	187538
1709788500	1.625	0	0.00	1.625	1.6299999	1.625	10364
1709702100	1.625	-0.03	-1.52	1.625	1.6299999	1.625	13610
1709615700	1.65	0.05	3.12	1.65	1.65	1.65	780
1709529300	1.6	-0.06	-3.61	1.65	1.65	1.6	6511
1709270100	1.66	0.02	1.22	1.66	1.66	1.66	7001
1709183700	1.6399999	-0.05	-2.96	1.67	1.67	1.6399999	30200
1709097300	1.69	0.04	2.42	1.65	1.69	1.65	20262
1709010900	1.65	0	0.00	1.65	1.65	1.65	1000
1708924500	1.65	0	0.00	1.61	1.65	1.61	10738
1708665300	1.65	-0.03	-1.79	1.65	1.65	1.65	1000
1708578900	1.68	0	0.00	1.68	1.68	1.68	0
1708492500	1.68	0	0.00	1.68	1.68	1.68	188
1708406100	1.68	-0.02	-1.18	1.6975	1.72	1.68	1000
1708319700	1.7	-0.05	-2.86	1.71	1.71	1.7	14854
1708060500	1.75	0	0.00	1.75	1.75	1.75	0
1707974100	1.75	0	0.00	1.75	1.75	1.75	0
1707887700	1.75	0	0.00	1.75	1.75	1.75	0
1707801300	1.75	0	0.00	1.71	1.75	1.71	4187
1707714900	1.75	0	0.00	1.75	1.75	1.75	0
1707455700	1.75	-0.01	-0.57	1.75	1.75	1.75	1191
1707369300	1.76	0.05	2.92	1.76	1.76	1.76	3269
1707282900	1.71	0	0.00	1.71	1.71	1.71	0
1707196500	1.71	-0.08	-4.47	1.74	1.74	1.71	8070
1707110100	1.79	0.03	1.70	1.74	1.79	1.74	46
1706850900	1.76	-0.02	-1.12	1.76	1.76	1.76	3425
1706764500	1.78	-0.02	-1.11	1.78	1.78	1.78	1817
1706678100	1.8	0.05	2.86	1.8	1.8	1.8	1700
1706591700	1.75	-0.06	-3.05	1.75	1.75	1.75	249
1706505300	1.805	0	0.00	1.805	1.805	1.805	0
1706159700	1.805	-0.08	-3.99	1.8	1.805	1.8	6250

Teaminvest Private

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions