Tivan Limited (ASX:TVN)
Australia · Delayed Price · Currency is AUD 0.2150
-0.0050 (-2.27%)
Nov 14, 2025, 10:03 AM AEST
Tivan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.82% | 3,440,428 |
| 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 | - | 1,488,167 |
| Oct 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 99,653 |
| 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 |
| Sep 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 6,847,691 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 4,809,914 |
| Sep 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 594,831 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 3,263,508 |
| Sep 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 3,044,429 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 574,236 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 694,401 |
| Sep 16, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 5,855,606 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 331,079 |
| Sep 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 1,585,913 |
| Sep 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 125,972 |
| Sep 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 946,077 |