Tivan Limited (ASX:TVN)
Australia · Delayed Price · Currency is AUD 0.1450
-0.0050 (-3.33%)
Oct 29, 2026, 4:10 PM AEDT
Tivan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 767,855 |
| Oct 28, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 5,370,405 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 376,691 |
| Oct 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 1,262,280 |
| Oct 23, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 1,127,875 |
| Oct 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 3,231,103 |
| Oct 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 833,881 |
| Oct 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,038,414 |
| Oct 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 1,004,635 |
| Oct 16, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 1,706,267 |
| Oct 15, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 1,817,924 |
| Oct 14, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 1,727,052 |
| Oct 13, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 2,909,095 |
| Oct 12, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.89% | 20,867,341 |
| Oct 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 295,352 |
| Oct 8, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 1,180,763 |
| Oct 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,156,131 |
| Oct 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 523,609 |
| Oct 5, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 1,848,311 |
| Oct 2, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 1,846,465 |
| Oct 1, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,104,809 |
| Sep 30, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 2,185,166 |
| Sep 29, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 2,131,690 |
| Sep 28, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,719,347 |
| Sep 25, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 2,794,884 |
| Sep 24, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 913,119 |
| Sep 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 361,577 |
| Sep 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 707,678 |
| Sep 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 940,539 |
| Sep 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.89% | 1,400,069 |
| Sep 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,115,199 |
| Sep 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 457,062 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 894,961 |
| Sep 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,002,884 |
| Sep 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 1,980,558 |
| Sep 10, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 797,318 |
| Sep 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 1,643,306 |
| Sep 8, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | -2.38% | 2,371,678 |
| Sep 7, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 2,073,882 |
| Sep 4, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 9,288,762 |
| Sep 3, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 1,954,148 |
| Sep 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.16% | 1,162,936 |
| Sep 1, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,880,677 |
| Aug 31, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 1,453,544 |
| Aug 28, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -6.00% | 1,153,016 |
| Aug 27, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 8.70% | 7,333,364 |
| Aug 26, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -2.13% | 4,406,567 |
| Aug 25, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 1,083,950 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 2,614,016 |
| Aug 21, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 1,431,849 |