Skip to main content
Tivan Limited (ASX:TVN)
Australia flag Australia · Delayed Price · Currency is AUD
0.320
-0.055 (-14.67%)
At close: Mar 9, 2026

Tivan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.360.360.320.320.32-14.67%19,925,760
Mar 6, 20260.410.410.360.380.38-5.06%7,913,908
Mar 5, 20260.400.410.400.400.402.60%3,313,221
Mar 4, 20260.430.430.390.390.39-10.47%5,712,042
Mar 3, 20260.450.460.420.430.43-4.44%2,223,103
Mar 2, 20260.450.460.430.450.45-3.23%3,180,490
Feb 27, 20260.450.480.430.470.474.49%10,698,080
Feb 26, 20260.440.450.430.450.452.30%2,172,813
Feb 25, 20260.420.450.420.440.443.57%2,188,045
Feb 24, 20260.440.450.420.420.42-5.62%2,509,385
Feb 23, 20260.440.460.440.450.452.30%1,547,967
Feb 20, 20260.460.460.430.440.44-2.25%1,320,142
Feb 19, 20260.470.480.450.450.45-5.32%2,424,224
Feb 18, 20260.450.490.450.470.478.05%5,144,788
Feb 17, 20260.460.460.430.440.44-3.33%1,724,323
Feb 16, 20260.460.480.440.450.45-1.10%3,354,877
Feb 13, 20260.450.460.440.460.463.41%1,975,526
Feb 12, 20260.460.470.440.440.44-2.22%3,576,757
Feb 11, 20260.470.470.430.450.45-2.17%7,439,778
Feb 10, 20260.430.460.420.460.466.98%4,444,578
Feb 9, 20260.400.440.400.430.4310.26%4,790,162
Feb 6, 20260.420.420.390.390.39-7.14%6,135,955
Feb 5, 20260.440.450.410.420.42-1.18%5,803,250
Feb 4, 20260.420.440.400.430.433.66%6,937,019
Feb 3, 20260.390.420.380.410.415.13%4,284,954
Feb 2, 20260.380.400.370.390.395.41%4,728,496
Jan 30, 20260.380.400.360.370.37-1.33%4,810,223
Jan 29, 20260.350.380.350.380.388.70%4,489,802
Jan 28, 20260.340.360.330.350.351.47%4,920,641
Jan 27, 20260.330.340.320.340.344.62%5,628,548
Jan 23, 20260.330.340.320.330.331.56%3,649,314
Jan 22, 20260.340.340.320.320.32-4.48%1,721,178
Jan 21, 20260.320.340.320.340.348.06%3,295,485
Jan 20, 20260.330.340.310.310.31-6.06%3,052,674
Jan 19, 20260.350.350.330.330.33-4,216,227
Jan 16, 20260.330.340.310.330.331.54%4,794,536
Jan 15, 20260.350.350.320.330.33-4.41%4,009,416
Jan 14, 20260.340.350.340.340.34-2.86%4,819,611
Jan 13, 20260.330.350.330.350.356.06%3,661,472
Jan 12, 20260.340.340.330.330.33-2.94%5,178,670
Jan 9, 20260.300.340.300.340.3419.30%6,938,506
Jan 8, 20260.280.300.280.290.29-5,608,438
Jan 7, 20260.280.290.280.290.293.64%4,867,992
Jan 6, 20260.270.280.270.280.283.77%1,425,935
Jan 5, 20260.270.280.270.270.27-3.64%1,726,755
Jan 2, 20260.280.290.270.280.28-2,886,691
Dec 31, 20250.280.280.270.280.281.85%1,276,212
Dec 30, 20250.260.280.260.270.273.85%3,404,099
Dec 29, 20250.260.270.260.260.26-1,879,236
Dec 24, 20250.260.260.250.260.261.96%887,730
Dec 23, 20250.260.260.250.260.262.00%2,646,900
Dec 22, 20250.250.260.250.250.25-2,020,807
Dec 19, 20250.250.260.250.250.25-3,367,782
Dec 18, 20250.250.250.240.250.25-1,179,986
Dec 17, 20250.240.250.230.250.256.38%2,044,076
Dec 16, 20250.240.240.230.240.24-2,438,929
Dec 15, 20250.250.250.240.240.24-2.08%2,549,535
Dec 12, 20250.240.250.230.240.24-6,519,009
Dec 11, 20250.240.240.240.240.24-673,196
Dec 10, 20250.230.250.230.240.244.35%2,805,707
Dec 9, 20250.240.240.220.230.23-2,978,413
Dec 8, 20250.240.240.230.230.23-6.12%1,882,946
Dec 5, 20250.240.250.240.250.256.52%2,500,194
Dec 4, 20250.240.250.230.230.23-8.00%3,024,476
Dec 3, 20250.230.260.230.250.258.70%4,653,193
Dec 2, 20250.240.250.230.230.23-4.17%7,096,973
Dec 1, 20250.250.250.230.240.24-3,796,883
Nov 28, 20250.250.250.240.240.24-2.04%3,029,005
Nov 27, 20250.260.260.250.250.25-3.92%2,837,072
Nov 26, 20250.260.270.250.260.262.00%4,135,090
Nov 25, 20250.250.270.250.250.254.17%6,124,525
Nov 24, 20250.240.250.230.240.242.13%4,168,018
Nov 21, 20250.210.240.210.240.249.30%6,981,812
Nov 20, 20250.220.220.210.220.222.38%478,220
Nov 19, 20250.210.220.210.210.212.44%1,219,863
Nov 18, 20250.230.230.200.210.21-6.82%4,015,430
Nov 17, 20250.220.240.220.220.222.33%3,115,197
Nov 14, 20250.220.230.210.220.22-2.27%2,106,624
Nov 13, 20250.200.220.200.220.2212.82%3,550,716
Nov 12, 20250.200.210.190.200.20-2.50%5,171,329
Nov 11, 20250.190.210.180.200.208.11%4,496,792
Nov 10, 20250.180.190.180.190.198.82%1,344,093
Nov 7, 20250.190.190.170.170.17-5.56%3,594,596
Nov 6, 20250.180.190.180.180.18-1,912,422
Nov 5, 20250.190.190.180.180.18-2.70%2,244,296
Nov 4, 20250.190.200.190.190.19-2.63%2,531,861
Nov 3, 20250.200.210.190.190.192.70%4,550,257
Oct 31, 20250.190.190.180.190.19-505,140
Oct 30, 20250.190.210.190.190.19-2.63%4,155,555
Oct 29, 20250.180.210.180.190.198.57%8,665,085
Oct 28, 20250.180.180.170.180.18-2.78%2,593,707
Oct 27, 20250.180.190.170.180.182.86%2,921,348
Oct 24, 20250.170.180.170.180.18-1,880,507
Oct 23, 20250.180.180.170.180.18-2.78%1,278,910
Oct 22, 20250.180.180.160.180.182.86%5,699,554
Oct 21, 20250.170.190.170.180.182.94%4,275,183
Oct 20, 20250.180.200.170.170.17-2.86%8,881,153
Oct 17, 20250.150.180.140.180.1816.67%7,778,976
Oct 16, 20250.130.150.130.150.1515.38%9,045,189
Oct 15, 20250.140.140.130.130.13-8,501,141