Tivan Limited (ASX:TVN)
Australia · Delayed Price · Currency is AUD 0.3300
+0.0050 (1.54%)
At close: Jan 16, 2026
Tivan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.33 | 0.34 | 0.31 | 0.33 | - | 1.54% | 4,735,725 |
| Jan 15, 2026 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -4.41% | 4,009,416 |
| Jan 14, 2026 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 4,819,611 |
| Jan 13, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 6.06% | 3,661,472 |
| Jan 12, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 5,178,670 |
| Jan 9, 2026 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 19.30% | 6,938,506 |
| Jan 8, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 5,608,438 |
| Jan 7, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 4,867,992 |
| Jan 6, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 1,425,935 |
| Jan 5, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 1,726,755 |
| Jan 2, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 2,886,691 |
| Dec 31, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,276,212 |
| Dec 30, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 3,404,099 |
| Dec 29, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,879,236 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 887,730 |
| Dec 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,646,900 |
| Dec 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,020,807 |
| Dec 19, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,367,782 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,179,986 |
| Dec 17, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 2,044,076 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,438,929 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 2,549,535 |
| Dec 12, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 6,519,009 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 673,196 |
| Dec 10, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 2,805,707 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 2,978,413 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 1,882,946 |
| Dec 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 2,500,194 |
| Dec 4, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 3,024,476 |
| 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 |