Tivan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.320	0.325	0.310	0.320	0.320	1,714,416
2026-05-04	0.315	0.320	0.305	0.310	0.310	1,996,418
2026-05-01	0.315	0.315	0.305	0.305	0.305	2,004,845
2026-04-30	0.345	0.345	0.305	0.315	0.315	2,305,571
2026-04-29	0.320	0.350	0.315	0.330	0.330	2,799,036
2026-04-28	0.310	0.315	0.300	0.305	0.305	873,400
2026-04-27	0.305	0.310	0.300	0.305	0.305	2,082,310
2026-04-24	0.320	0.325	0.305	0.305	0.305	1,480,087
2026-04-23	0.325	0.335	0.320	0.325	0.325	2,070,299
2026-04-22	0.335	0.345	0.315	0.340	0.340	2,818,114
2026-04-21	0.350	0.355	0.330	0.335	0.335	2,345,507
2026-04-20	0.355	0.355	0.330	0.335	0.335	2,094,070
2026-04-17	0.365	0.365	0.340	0.355	0.355	2,704,850
2026-04-16	0.375	0.375	0.353	0.360	0.360	2,258,675
2026-04-15	0.365	0.385	0.360	0.365	0.365	5,053,775
2026-04-14	0.345	0.360	0.335	0.360	0.360	2,554,759
2026-04-13	0.360	0.360	0.330	0.340	0.340	2,509,525
2026-04-10	0.350	0.365	0.335	0.365	0.365	4,434,270
2026-04-09	0.340	0.340	0.315	0.323	0.323	1,208,260
2026-04-08	0.330	0.340	0.325	0.330	0.330	1,486,943
2026-04-07	0.310	0.325	0.308	0.315	0.315	1,741,374
2026-04-02	0.340	0.340	0.305	0.305	0.305	2,572,115
2026-04-01	0.310	0.330	0.310	0.330	0.330	1,708,994
2026-03-31	0.300	0.310	0.290	0.305	0.305	1,223,860
2026-03-30	0.285	0.300	0.285	0.300	0.300	2,003,932
2026-03-27	0.290	0.295	0.283	0.295	0.295	3,176,835
2026-03-26	0.335	0.340	0.295	0.295	0.295	3,851,451
2026-03-25	0.300	0.335	0.300	0.330	0.330	3,520,735
2026-03-24	0.315	0.315	0.295	0.300	0.300	3,704,225
2026-03-23	0.305	0.305	0.275	0.295	0.295	4,798,436
2026-03-20	0.295	0.320	0.275	0.305	0.305	6,657,871
2026-03-19	0.300	0.300	0.300	0.300	0.300	0
2026-03-18	0.300	0.300	0.300	0.300	0.300	0
2026-03-17	0.320	0.335	0.290	0.300	0.300	10,323,174
2026-03-16	0.340	0.340	0.315	0.320	0.320	6,416,780
2026-03-13	0.365	0.365	0.345	0.345	0.345	2,327,539
2026-03-12	0.380	0.380	0.340	0.375	0.375	5,763,027
2026-03-11	0.375	0.380	0.350	0.380	0.380	4,921,996
2026-03-10	0.325	0.370	0.325	0.360	0.360	6,997,705
2026-03-09	0.360	0.360	0.315	0.320	0.320	19,925,765
2026-03-06	0.405	0.405	0.360	0.375	0.375	7,913,908
2026-03-05	0.400	0.410	0.395	0.395	0.395	3,313,221
2026-03-04	0.430	0.430	0.385	0.385	0.385	5,712,042
2026-03-03	0.445	0.455	0.420	0.430	0.430	2,223,103
2026-03-02	0.450	0.458	0.430	0.450	0.450	3,180,490
2026-02-27	0.445	0.480	0.430	0.465	0.465	10,698,087
2026-02-26	0.440	0.445	0.430	0.445	0.445	2,172,813
2026-02-25	0.420	0.445	0.420	0.435	0.435	2,188,045
2026-02-24	0.440	0.445	0.420	0.420	0.420	2,509,385
2026-02-23	0.440	0.455	0.435	0.445	0.445	1,547,967
2026-02-20	0.460	0.460	0.430	0.435	0.435	1,320,142
2026-02-19	0.470	0.480	0.445	0.445	0.445	2,424,224
2026-02-18	0.445	0.485	0.445	0.470	0.470	5,144,788
2026-02-17	0.455	0.460	0.430	0.435	0.435	1,724,323
2026-02-16	0.455	0.480	0.440	0.450	0.450	3,354,877
2026-02-13	0.450	0.460	0.435	0.455	0.455	1,975,526
2026-02-12	0.460	0.465	0.435	0.440	0.440	3,576,757
2026-02-11	0.465	0.465	0.430	0.450	0.450	7,439,778
2026-02-10	0.430	0.460	0.415	0.460	0.460	4,444,578
2026-02-09	0.395	0.440	0.395	0.430	0.430	4,790,162

← NewerPage 3 of 22 · 1,265 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.