Tivan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.270	0.280	0.265	0.270	0.270	840,398
2026-07-28	0.290	0.290	0.265	0.270	0.270	1,263,454
2026-07-27	0.285	0.300	0.285	0.285	0.285	601,569
2026-07-24	0.295	0.305	0.280	0.280	0.280	1,011,881
2026-07-23	0.285	0.305	0.280	0.295	0.295	2,302,378
2026-07-22	0.280	0.300	0.280	0.295	0.295	1,681,568
2026-07-21	0.270	0.285	0.260	0.275	0.275	1,588,898
2026-07-20	0.270	0.280	0.265	0.265	0.265	1,677,238
2026-07-17	0.320	0.320	0.265	0.275	0.275	7,827,457
2026-07-16	0.325	0.335	0.315	0.320	0.320	1,185,575
2026-07-15	0.320	0.340	0.320	0.320	0.320	1,774,402
2026-07-14	0.330	0.330	0.310	0.310	0.310	5,140,711
2026-07-13	0.335	0.340	0.325	0.330	0.330	1,113,509
2026-07-10	0.360	0.370	0.340	0.340	0.340	2,422,671
2026-07-09	0.345	0.365	0.340	0.360	0.360	2,979,823
2026-07-08	0.340	0.365	0.340	0.365	0.365	3,450,102
2026-07-07	0.365	0.365	0.333	0.345	0.345	2,569,308
2026-07-06	0.355	0.375	0.350	0.370	0.370	4,048,406
2026-07-03	0.325	0.365	0.323	0.365	0.365	5,269,832
2026-07-02	0.300	0.325	0.278	0.320	0.320	9,049,139
2026-07-01	0.300	0.320	0.290	0.300	0.300	3,954,801
2026-06-30	0.270	0.303	0.270	0.295	0.295	6,566,109
2026-06-29	0.275	0.275	0.260	0.265	0.265	1,105,255
2026-06-26	0.260	0.285	0.250	0.275	0.275	4,377,073
2026-06-25	0.290	0.290	0.260	0.260	0.260	3,701,291
2026-06-24	0.280	0.303	0.265	0.290	0.290	6,692,584
2026-06-23	0.275	0.280	0.263	0.265	0.265	794,842
2026-06-22	0.260	0.285	0.260	0.285	0.285	1,520,781
2026-06-19	0.265	0.270	0.260	0.265	0.265	1,021,137
2026-06-18	0.280	0.285	0.265	0.265	0.265	1,791,346
2026-06-17	0.270	0.285	0.270	0.285	0.285	1,205,797
2026-06-16	0.275	0.275	0.265	0.275	0.275	443,701
2026-06-15	0.280	0.285	0.270	0.275	0.275	1,244,790
2026-06-12	0.270	0.283	0.265	0.265	0.265	2,985,311
2026-06-11	0.240	0.260	0.240	0.260	0.260	2,240,764
2026-06-10	0.270	0.270	0.245	0.250	0.250	4,527,428
2026-06-09	0.290	0.290	0.260	0.270	0.270	5,356,784
2026-06-05	0.275	0.310	0.273	0.300	0.300	3,746,257
2026-06-04	0.290	0.295	0.275	0.275	0.275	4,296,956
2026-06-03	0.305	0.310	0.295	0.295	0.295	2,469,344
2026-06-02	0.295	0.295	0.280	0.290	0.290	3,437,032
2026-06-01	0.305	0.310	0.290	0.300	0.300	1,204,008
2026-05-29	0.315	0.315	0.295	0.295	0.295	2,151,295
2026-05-28	0.315	0.315	0.300	0.305	0.305	1,044,786
2026-05-27	0.300	0.320	0.300	0.310	0.310	2,874,446
2026-05-26	0.295	0.310	0.295	0.300	0.300	1,338,346
2026-05-25	0.280	0.300	0.280	0.300	0.300	2,564,996
2026-05-22	0.275	0.285	0.275	0.280	0.280	1,974,052
2026-05-21	0.270	0.280	0.270	0.280	0.280	1,067,743
2026-05-20	0.275	0.280	0.263	0.270	0.270	2,820,354
2026-05-19	0.290	0.295	0.275	0.275	0.275	1,197,834
2026-05-18	0.285	0.288	0.270	0.285	0.285	3,584,322
2026-05-15	0.305	0.305	0.285	0.285	0.285	3,414,342
2026-05-14	0.315	0.320	0.300	0.305	0.305	1,723,098
2026-05-13	0.315	0.320	0.310	0.315	0.315	1,199,429
2026-05-12	0.330	0.345	0.318	0.325	0.325	1,904,576
2026-05-11	0.330	0.335	0.325	0.335	0.335	1,763,824
2026-05-08	0.325	0.335	0.315	0.325	0.325	1,845,028
2026-05-07	0.315	0.330	0.305	0.325	0.325	1,961,081
2026-05-06	0.325	0.325	0.310	0.310	0.310	3,095,133

← NewerPage 2 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.