Skip to main content
Tivan Limited (ASX:TVNO)
Australia flag Australia · Delayed Price · Currency is AUD
0.0180
-0.0020 (-10.00%)
At close: Apr 28, 2026

Tivan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.020.030.020.020.02-10.00%517,661
Apr 27, 20260.020.020.020.020.02-9.09%984,000
Apr 24, 20260.030.030.020.020.02-12.00%482,000
Apr 23, 20260.040.040.030.030.03-34.21%415,322
Apr 22, 20260.040.040.030.040.042.70%126,814
Apr 21, 20260.040.050.040.040.04-2.63%94,049
Apr 20, 20260.040.040.040.040.04-20.83%247,264
Apr 17, 20260.050.050.050.050.05-4.00%300,000
Apr 16, 20260.050.050.050.050.05-282,000
Apr 15, 20260.060.070.050.050.05-820,380
Apr 14, 20260.050.060.050.050.05-9.09%425,472
Apr 13, 20260.060.060.060.060.065.77%190,909
Apr 10, 20260.050.060.050.050.054.00%179,189
Apr 9, 20260.040.050.040.050.0525.00%14,564
Apr 7, 20260.060.060.040.040.04-27.27%282
Apr 1, 20260.050.060.050.060.063.77%36,632
Mar 31, 20260.050.050.050.050.05-3.64%15,226
Mar 30, 20260.050.060.050.060.06-14.06%83,375
Mar 27, 20260.060.060.060.060.063.23%78,125
Mar 26, 20260.060.060.060.060.063.33%1,161
Mar 25, 20260.060.060.060.060.0615.38%20,000
Mar 24, 20260.050.050.050.050.051.96%3,105
Mar 23, 20260.060.060.050.050.05-7.27%42,600
Mar 20, 20260.050.060.050.060.0610.00%92,400
Mar 17, 20260.070.070.050.050.05-26.47%87,790
Mar 16, 20260.070.070.070.070.074.62%56,562
Mar 13, 20260.070.070.070.070.07-18.75%10,000
Mar 10, 20260.060.080.060.080.0837.93%368,199
Mar 9, 20260.070.070.050.060.06-14.71%510,463
Mar 6, 20260.100.100.070.070.07-28.42%393,625
Mar 5, 20260.090.110.090.100.105.56%161,873
Mar 4, 20260.120.120.090.090.09-28.00%365,556
Mar 3, 20260.120.130.120.130.13-16.67%68,920
Mar 2, 20260.150.150.150.150.15-26,000
Feb 27, 20260.120.150.120.150.1511.11%981,709
Feb 26, 20260.130.140.110.140.143.85%433,912
Feb 25, 20260.130.140.120.130.13-3.70%121,550
Feb 24, 20260.140.140.130.140.14-228,769
Feb 23, 20260.150.150.140.140.14-6.90%425,315
Feb 20, 20260.150.150.140.150.15-868,430
Feb 19, 20260.160.170.140.150.15-9.38%239,348
Feb 18, 20260.140.170.140.160.1614.29%1,507,571
Feb 17, 20260.140.140.130.140.147.69%52,146
Feb 16, 20260.140.150.130.130.13-220,583
Feb 13, 20260.140.140.120.130.13-7.14%253,945
Feb 12, 20260.140.160.140.140.14-269,622
Feb 11, 20260.150.150.130.140.14-6.67%599,618
Feb 10, 20260.130.150.120.150.1515.38%202,797
Feb 9, 20260.110.150.110.130.134.00%354,874
Feb 6, 20260.110.130.090.130.13-571,897
Feb 5, 20260.130.130.120.130.13-174,386
Feb 4, 20260.140.140.110.130.134.17%185,549
Feb 3, 20260.090.130.090.120.1234.83%383,032
Feb 2, 20260.080.090.080.090.0911.25%123,484
Jan 30, 20260.080.090.080.080.0811.11%954,175
Jan 29, 20260.070.070.070.070.072.86%550,833
Jan 28, 20260.060.070.060.070.07-16,312
Jan 27, 20260.070.070.070.070.0712.90%81,889
Jan 23, 20260.070.070.060.060.06-201,205
Jan 22, 20260.070.070.060.060.06-12,677
Jan 21, 20260.060.060.060.060.06-9,660
Jan 20, 20260.070.070.060.060.06-11.43%81,400
Jan 19, 20260.070.070.060.070.0716.67%32,609
Jan 16, 20260.060.080.060.060.06-14.29%127,379
Jan 15, 20260.070.070.070.070.07-437,141
Jan 14, 20260.070.080.070.070.0712.90%565,471
Jan 13, 20260.060.070.060.060.06-59,705
Jan 12, 20260.070.070.060.060.065.08%150,700
Jan 9, 20260.050.080.050.060.0618.00%1,592,143
Jan 8, 20260.040.050.040.050.05-127,276
Jan 7, 20260.050.060.050.050.0511.11%294,420
Jan 6, 20260.050.050.050.050.05-2.17%20,119
Jan 5, 20260.040.050.040.050.05-35,285
Jan 2, 20260.050.050.050.050.05-1,075
Dec 31, 20250.050.050.050.050.056.98%174,725
Dec 30, 20250.040.050.040.040.0438.71%26,513
Dec 29, 20250.030.030.030.030.03-26.19%1,222
Dec 24, 20250.040.040.040.040.04-8.70%100,000
Dec 23, 20250.050.050.050.050.05-6,740
Dec 22, 20250.050.050.040.050.05-139,371
Dec 19, 20250.040.050.040.050.0517.95%8,017
Dec 18, 20250.040.040.040.040.04-2.50%11,327
Dec 17, 20250.040.040.040.040.042.56%9,000
Dec 15, 20250.040.040.040.040.04-142,572
Dec 12, 20250.040.040.040.040.04-2.50%5,485
Dec 11, 20250.040.040.040.040.042.56%99,775
Dec 10, 20250.040.040.040.040.04-2.50%1,025
Dec 9, 20250.050.050.040.040.04-16.67%405,413
Dec 8, 20250.050.050.050.050.05-32,026
Dec 5, 20250.040.050.040.050.0511.63%178,991
Dec 4, 20250.040.040.040.040.04-8,000
Dec 3, 20250.040.040.040.040.04-12.24%3,764
Dec 2, 20250.050.050.050.050.05-51,009
Dec 1, 20250.050.050.050.050.056.52%48,991
Nov 28, 20250.050.050.040.050.059.52%121,691
Nov 27, 20250.040.050.040.040.042.44%221,359
Nov 26, 20250.050.050.040.040.04-14.58%51,250
Nov 25, 20250.040.050.040.050.0550.00%547,347
Nov 24, 20250.040.040.030.030.03-13.51%155,188
Nov 21, 20250.030.040.030.040.048.82%121,257