ASX · TNY · stock
Tinybeans Group Limited (TNY) stock price history
Every ASX trading session of Tinybeans Group Limited from Apr 21, 2017 to Sep 28, 2026: 2,390 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TNY adjusted close, 2017 to 2026
- A$3.28
- All time high, 2019
- A$0.1600
- 52 week high, A$0.0500 low
- 2,390
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
TNY key facts
- Tinybeans Group Limited (TNY) closed at A$0.0500 on Sep 28, 2026 on ASX.
- TNY's all time high close is A$3.28, set on Nov 12, 2019; its all time low close is A$0.0500 on Sep 17, 2026.
- TNY's 52 week range is A$0.0500 to A$0.1600.
- TNY returned -45.1% over the year to Sep 28, 2026 and -95.3% over five years.
- Since Apr 21, 2017 TNY returned -94%, -26.4% a year compounded.
- TNY's deepest drawdown was -98.5% from Nov 12, 2019 to Sep 17, 2026.
- DataCedar holds 2,390 daily sessions of TNY history from Apr 21, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TNY price chart, 2017 to 2026
TNY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -33.3% |
| 3 months | -37.5% |
| 6 months | -38.3% |
| Year to date | -38.3% |
| 1 year | -45.1% |
| 3 years | -60.0% |
| 5 years | -95.3% |
| 10 years | n/a |
| Since Apr 21, 2017 | -94.5% |
| Compound annual growth, 9.4 years | -26.4% |
TNY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$3.28 on Nov 12, 2019
- All time low close
- A$0.0500 on Sep 17, 2026
- 52 week high
- A$0.1600 on Nov 5, 2025
- 52 week low
- A$0.0500 on Sep 17, 2026
- Deepest drawdown
- -98.5% from Nov 12, 2019 to Sep 17, 2026, not yet recovered
- Best single session
- +78.7% on Apr 15, 2019
- Worst single session
- -27.8% on May 26, 2023
- Volatility, 1 year annualised
- 69.4%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2019, +595%
- Worst calendar year
- 2022, -70%
TNY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Apr 21, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0810 | A$0.0950 | A$0.0500 | A$0.0500 | -38.3% | 12.9M | 188 |
| 2025 | A$0.0650 | A$0.1600 | A$0.0550 | A$0.0810 | +35.0% | 29M | 253 |
| 2024 | A$0.1400 | A$0.1700 | A$0.0510 | A$0.0600 | -57.1% | 41.1M | 254 |
| 2023 | A$0.1857 | A$0.3237 | A$0.1000 | A$0.1400 | -24.6% | 8.8M | 252 |
| 2022 | A$0.5998 | A$0.6903 | A$0.1523 | A$0.1857 | -69.5% | 14.1M | 251 |
| 2021 | A$1.48 | A$1.76 | A$0.4808 | A$0.6093 | -57.9% | 16.1M | 254 |
| 2020 | A$2.09 | A$2.72 | A$0.4856 | A$1.45 | -30.6% | 25.4M | 255 |
| 2019 | A$0.2999 | A$3.35 | A$0.2475 | A$2.09 | +595.2% | 29.4M | 253 |
| 2018 | A$0.5713 | A$0.7712 | A$0.1999 | A$0.2999 | -47.5% | 4.5M | 253 |
| 2017 | A$1.14 | A$1.14 | A$0.5665 | A$0.5713 | n/a | 2.4M | 177 |
TNY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0500 | -16.7% |
| August 2026 | A$0.0600 | -20.0% |
| July 2026 | A$0.0750 | +10.3% |
| June 2026 | A$0.0680 | -6.8% |
| May 2026 | A$0.0730 | -12.0% |
| April 2026 | A$0.0830 | +5.1% |
| March 2026 | A$0.0790 | -6.0% |
| February 2026 | A$0.0840 | -9.7% |
| January 2026 | A$0.0930 | +14.8% |
| December 2025 | A$0.0810 | -14.7% |
| November 2025 | A$0.0950 | -4.0% |
| October 2025 | A$0.0990 | +5.3% |
About the TNY data
Daily bars. 2,390 sessions from Apr 21, 2017 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 21, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TNY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
TNY share price history
