Tivan Limited (ASX:TVN)
Australia · Delayed Price · Currency is AUD 0.2300
-0.0200 (-8.00%)
Dec 4, 2025, 3:55 PM AEST
Tivan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | - | -7.20% | 2,496,941 |
| Dec 3, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 8.70% | 4,653,193 |
| Dec 2, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 7,096,973 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 3,796,883 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 3,029,005 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 2,837,072 |
| Nov 26, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 4,135,090 |
| Nov 25, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 4.17% | 6,124,525 |
| Nov 24, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 4,168,018 |
| Nov 21, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 9.30% | 6,981,812 |
| Nov 20, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 478,220 |
| Nov 19, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 1,219,863 |
| Nov 18, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -6.82% | 4,015,430 |
| Nov 17, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 2.33% | 3,115,197 |
| Nov 14, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 2,106,624 |
| Nov 13, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.82% | 3,550,716 |
| Nov 12, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 5,171,329 |
| Nov 11, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 8.11% | 4,496,792 |
| Nov 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 1,344,093 |
| Nov 7, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 3,594,596 |
| Nov 6, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,912,422 |
| Nov 5, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 2,244,296 |
| Nov 4, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 2,531,861 |
| Nov 3, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | 2.70% | 4,550,257 |
| Oct 31, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 505,140 |
| Oct 30, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -2.63% | 4,155,555 |
| Oct 29, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 8.57% | 8,665,085 |
| Oct 28, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 2,593,707 |
| Oct 27, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 2,921,348 |
| Oct 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,880,507 |
| Oct 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 1,278,910 |
| Oct 22, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 2.86% | 5,699,554 |
| Oct 21, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.94% | 4,275,183 |
| Oct 20, 2025 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -2.86% | 8,881,153 |
| Oct 17, 2025 | 0.15 | 0.18 | 0.14 | 0.18 | 0.18 | 16.67% | 7,778,976 |
| Oct 16, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.38% | 9,045,189 |
| Oct 15, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 8,501,141 |
| Oct 14, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 7,073,110 |
| Oct 13, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.17% | 5,386,797 |
| Oct 10, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 4.35% | 4,091,559 |
| Oct 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 2,718,801 |
| Oct 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,163,262 |
| Oct 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 554,861 |
| Oct 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,488,167 |
| Oct 3, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 4,090,361 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,214,917 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,071,079 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 1,596,950 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 4,025,705 |
| Sep 26, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 290,593 |