Skip to main content
Tivan Limited (ASX:TVN)
Australia flag Australia · Delayed Price · Currency is AUD
0.245
+0.015 (6.52%)
At close: Dec 5, 2025

Tivan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.130.140.130.130.134.00%7,073,110
Oct 13, 20250.130.140.120.130.134.17%5,386,797
Oct 10, 20250.110.130.110.120.124.35%4,091,559
Oct 9, 20250.110.120.110.120.124.55%2,718,801
Oct 8, 20250.110.110.110.110.114.76%1,163,262
Oct 7, 20250.110.110.110.110.11-554,861
Oct 6, 20250.110.110.110.110.11-4.55%1,488,167
Oct 3, 20250.110.110.100.110.114.76%4,090,361
Oct 2, 20250.110.110.110.110.11-1,214,917
Oct 1, 20250.110.110.110.110.11-4.55%1,071,079
Sep 30, 20250.110.110.100.110.114.76%1,596,950
Sep 29, 20250.110.110.100.110.11-4,025,705
Sep 26, 20250.110.110.100.110.11-290,593
Sep 25, 20250.100.110.100.110.11-6,847,691
Sep 24, 20250.110.110.100.110.11-4.55%4,809,914
Sep 23, 20250.100.110.100.110.114.76%594,831
Sep 22, 20250.120.120.100.110.11-8.70%3,263,508
Sep 19, 20250.110.120.110.120.124.55%3,044,429
Sep 18, 20250.110.110.110.110.11-574,236
Sep 17, 20250.110.110.110.110.114.76%694,401
Sep 16, 20250.110.120.110.110.11-5,855,606
Sep 11, 20250.100.110.100.110.11-331,079
Sep 10, 20250.100.110.100.110.115.00%1,585,913
Sep 9, 20250.100.100.100.100.10-125,972
Sep 8, 20250.100.100.100.100.10-4.76%946,077
Sep 5, 20250.110.110.100.110.11-411,077
Sep 4, 20250.100.110.100.110.11-145,274
Sep 3, 20250.110.110.100.110.11-1,344,015
Sep 2, 20250.110.110.100.110.115.00%1,118,184
Sep 1, 20250.110.110.100.100.10-1,210,334
Aug 29, 20250.110.110.100.100.10-781,650
Aug 28, 20250.110.110.100.100.10-1,213,188
Aug 27, 20250.100.110.100.100.10-4.76%105,426
Aug 26, 20250.110.110.100.110.115.00%417,456
Aug 25, 20250.100.110.100.100.103.09%1,323,400
Aug 22, 20250.100.110.100.100.10-1,188,262
Aug 21, 20250.100.100.100.100.102.11%1,222,658
Aug 20, 20250.100.100.100.100.10-3.06%844,799
Aug 19, 20250.100.110.100.100.10-6.67%2,351,879
Aug 18, 20250.110.110.110.110.11-512,283
Aug 15, 20250.110.110.110.110.11-57,603
Aug 14, 20250.110.110.110.110.11-259,451
Aug 13, 20250.110.110.100.110.11-4.55%1,275,481
Aug 12, 20250.110.110.110.110.114.76%520,206
Aug 11, 20250.110.110.110.110.11-301,005
Aug 8, 20250.110.110.110.110.11-257,532
Aug 7, 20250.110.120.110.110.11-4.55%849,681
Aug 6, 20250.110.110.110.110.11-136,438
Aug 5, 20250.110.110.110.110.11-1,161,700
Aug 4, 20250.110.120.110.110.11-1,259,703
Aug 1, 20250.110.110.110.110.114.76%286,315
Jul 31, 20250.110.120.110.110.11-2,958,982
Jul 30, 20250.110.110.100.110.115.00%1,133,350
Jul 29, 20250.110.110.100.100.10-1,130,096
Jul 28, 20250.110.110.100.100.10-1,009,941
Jul 25, 20250.110.110.090.100.10-4.76%3,056,292
Jul 24, 20250.100.110.100.110.117.14%4,808,875
Jul 23, 20250.100.100.100.100.10-2.00%1,670,030
Jul 22, 20250.100.110.100.100.10-4,677,076
Jul 21, 20250.090.110.090.100.1019.05%8,592,033
Jul 18, 20250.090.090.080.080.08-1.18%148,554
Jul 17, 20250.090.090.090.090.09-218,002