Trivarx Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.022	0.025	0.022	0.023	0.023	8,764,144
2026-05-04	0.023	0.023	0.022	0.022	0.022	4,272,716
2026-05-01	0.020	0.025	0.020	0.021	0.021	6,973,764
2026-04-30	0.018	0.020	0.018	0.020	0.020	513,739
2026-04-29	0.019	0.021	0.018	0.018	0.018	9,957,712
2026-04-28	0.016	0.016	0.016	0.016	0.016	0
2026-04-27	0.016	0.017	0.016	0.016	0.016	800,900
2026-04-24	0.015	0.016	0.015	0.016	0.016	1,447,418
2026-04-23	0.015	0.015	0.015	0.015	0.015	138,168
2026-04-22	0.015	0.015	0.015	0.015	0.015	435,055
2026-04-21	0.017	0.017	0.016	0.016	0.016	333,378
2026-04-20	0.016	0.016	0.016	0.016	0.016	513,429
2026-04-17	0.018	0.018	0.016	0.016	0.016	797,853
2026-04-16	0.018	0.018	0.018	0.018	0.018	31,089
2026-04-15	0.019	0.019	0.019	0.019	0.019	817,304
2026-04-14	0.019	0.019	0.019	0.019	0.019	5,000,000
2026-04-13	0.020	0.020	0.018	0.018	0.018	957,515
2026-04-10	0.018	0.021	0.018	0.020	0.020	3,618,486
2026-04-09	0.017	0.017	0.017	0.017	0.017	0
2026-04-08	0.017	0.017	0.017	0.017	0.017	0
2026-04-07	0.017	0.017	0.017	0.017	0.017	247,293
2026-04-02	0.018	0.018	0.018	0.018	0.018	486,983
2026-04-01	0.018	0.021	0.018	0.018	0.018	4,485,604
2026-03-31	0.018	0.018	0.018	0.018	0.018	831,619
2026-03-30	0.019	0.019	0.019	0.019	0.019	270,052
2026-03-27	0.017	0.019	0.017	0.019	0.019	1,733,995
2026-03-26	0.017	0.017	0.016	0.017	0.017	736,724
2026-03-25	0.017	0.017	0.015	0.015	0.015	2,419,983
2026-03-24	0.017	0.017	0.017	0.017	0.017	589,296
2026-03-23	0.017	0.017	0.016	0.016	0.016	489,346
2026-03-20	0.019	0.019	0.017	0.017	0.017	427,680
2026-03-19	0.021	0.021	0.018	0.019	0.019	6,124,582
2026-03-18	0.022	0.022	0.021	0.021	0.021	255,237
2026-03-17	0.021	0.021	0.021	0.021	0.021	0
2026-03-16	0.021	0.021	0.021	0.021	0.021	365,089
2026-03-13	0.021	0.021	0.020	0.020	0.020	1,945,700
2026-03-12	0.022	0.022	0.021	0.021	0.021	36,557
2026-03-11	0.023	0.023	0.022	0.022	0.022	170,160
2026-03-10	0.023	0.023	0.022	0.022	0.022	405,728
2026-03-09	0.023	0.023	0.022	0.022	0.022	795,787
2026-03-06	0.025	0.025	0.023	0.023	0.023	1,067,658
2026-03-05	0.025	0.025	0.024	0.025	0.025	95,097
2026-03-04	0.024	0.025	0.024	0.024	0.024	408,510
2026-03-03	0.025	0.025	0.024	0.024	0.024	296,265
2026-03-02	0.028	0.028	0.025	0.025	0.025	1,584,479
2026-02-27	0.028	0.029	0.025	0.028	0.028	3,232,630
2026-02-26	0.022	0.025	0.022	0.025	0.025	2,674,401
2026-02-25	0.022	0.023	0.021	0.022	0.022	2,381,387
2026-02-24	0.023	0.023	0.021	0.021	0.021	658,558
2026-02-23	0.026	0.026	0.022	0.023	0.023	1,841,048
2026-02-20	0.023	0.025	0.023	0.025	0.025	2,999,383
2026-02-19	0.022	0.022	0.022	0.022	0.022	137,891
2026-02-18	0.023	0.023	0.023	0.023	0.023	23,614
2026-02-17	0.025	0.025	0.023	0.023	0.023	843,605
2026-02-16	0.026	0.027	0.025	0.025	0.025	1,459,233
2026-02-13	0.029	0.029	0.026	0.026	0.026	2,330,603
2026-02-12	0.029	0.031	0.027	0.031	0.031	3,841,444
2026-02-11	0.026	0.030	0.026	0.030	0.030	6,681,616
2026-02-10	0.023	0.025	0.023	0.025	0.025	1,065,171
2026-02-09	0.021	0.025	0.021	0.022	0.022	5,193,649

← NewerPage 3 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.