Skip to main content
Tivan Limited (ASX:TVN)
Australia flag Australia · Delayed Price · Currency is AUD
0.330
+0.025 (8.20%)
Apr 29, 2026, 4:10 PM AEST

Tivan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.310.320.300.310.31-873,400
Apr 27, 20260.310.310.300.310.31-2,082,310
Apr 24, 20260.320.330.310.310.31-6.15%1,480,087
Apr 23, 20260.330.340.320.330.33-4.41%2,070,299
Apr 22, 20260.340.350.320.340.341.49%2,818,114
Apr 21, 20260.350.360.330.340.34-2,345,507
Apr 20, 20260.360.360.330.340.34-5.63%2,094,070
Apr 17, 20260.370.370.340.360.36-1.39%2,704,850
Apr 16, 20260.380.380.350.360.36-1.37%2,258,675
Apr 15, 20260.370.390.360.370.371.39%5,053,775
Apr 14, 20260.350.360.340.360.365.88%2,554,759
Apr 13, 20260.360.360.330.340.34-6.85%2,509,525
Apr 10, 20260.350.370.340.370.3713.18%4,434,270
Apr 9, 20260.340.340.320.320.32-2.27%1,208,260
Apr 8, 20260.330.340.330.330.334.76%1,486,943
Apr 7, 20260.310.330.310.320.323.28%1,741,374
Apr 2, 20260.340.340.310.310.31-7.58%2,572,115
Apr 1, 20260.310.330.310.330.338.20%1,708,994
Mar 31, 20260.300.310.290.310.311.67%1,223,860
Mar 30, 20260.290.300.290.300.301.69%2,003,932
Mar 27, 20260.290.300.280.300.30-3,176,835
Mar 26, 20260.340.340.300.300.30-10.61%3,851,451
Mar 25, 20260.300.340.300.330.3310.00%3,520,735
Mar 24, 20260.320.320.300.300.301.69%3,704,225
Mar 23, 20260.310.310.280.300.30-3.28%4,798,436
Mar 20, 20260.300.320.280.310.311.67%6,657,871
Mar 17, 20260.320.340.290.300.30-6.25%10,323,170
Mar 16, 20260.340.340.320.320.32-7.25%6,416,780
Mar 13, 20260.370.370.350.350.35-8.00%2,327,539
Mar 12, 20260.380.380.340.380.38-1.32%5,763,027
Mar 11, 20260.380.380.350.380.385.56%4,921,996
Mar 10, 20260.330.370.330.360.3612.50%6,997,705
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