Skip to main content
logo
Tivan Limited (ASX:TVN)
Australia flag Australia · Delayed Price · Currency is AUD
0.2600
+0.0050 (1.96%)
At close: Dec 24, 2025

Tivan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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