Tivan Limited (ASX:TVN)
Australia · Delayed Price · Currency is AUD 0.1900
0.00 (0.00%)
Oct 9, 2026, 4:18 PM AEST
Tivan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,191,166 |
| Aug 19, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 2.04% | 1,732,496 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,839,460 |
| Aug 17, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -5.88% | 5,409,149 |
| Aug 14, 2026 | 0.29 | 0.30 | 0.25 | 0.26 | 0.26 | -12.07% | 6,681,984 |
| Aug 13, 2026 | 0.29 | 0.30 | 0.26 | 0.29 | 0.29 | 1.75% | 7,067,127 |
| Aug 12, 2026 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 7.55% | 5,433,477 |
| Aug 11, 2026 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 8.16% | 3,739,019 |
| Aug 10, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 2,182,339 |
| Aug 7, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 3,208,688 |
| Aug 6, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 721,629 |
| Aug 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,005,537 |
| Aug 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 1,756,676 |
| Aug 3, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 1,000,760 |