Australia markets close in 2 hours 27 minutes

Tivan Limited (TVN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.05500.0000 (0.00%)
As of 12:19PM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.05500.05500.05500.05500.0550211,191
01 May 20240.05600.05700.05400.05500.05502,202,210
30 Apr 20240.05200.05600.05200.05600.05601,198,174
29 Apr 20240.05300.05400.05200.05200.0520344,437
26 Apr 20240.05300.05500.05100.05500.05501,563,304
24 Apr 20240.05200.05300.05100.05100.0510988,899
23 Apr 20240.05200.05400.05200.05200.0520549,724
22 Apr 20240.05100.05400.04900.05200.05202,016,666
19 Apr 20240.04900.05100.04900.05000.0500641,527
18 Apr 20240.04900.05100.04800.05100.05101,203,321
17 Apr 20240.05000.05000.04900.04900.0490459,245
16 Apr 20240.05100.05200.05000.05000.05001,789,436
15 Apr 20240.05300.05300.04900.04900.04902,754,400
12 Apr 20240.05300.05300.05200.05200.0520202,885
11 Apr 20240.05200.05400.05200.05300.0530409,351
10 Apr 20240.05300.05300.05200.05200.0520297,253
09 Apr 20240.05000.05600.05000.05600.0560321,709
08 Apr 20240.05200.05300.05000.05000.05001,661,365
05 Apr 20240.05150.05200.05000.05000.0500136,237
04 Apr 20240.05100.05200.05000.05200.0520325,638
03 Apr 20240.05300.05400.05000.05100.05101,821,446
02 Apr 20240.05800.05800.05200.05300.05301,154,592
28 Mar 20240.05200.05900.05100.05900.05902,263,570
27 Mar 20240.05200.05200.05100.05100.05101,424,159
26 Mar 20240.05500.05500.05000.05000.05003,805,538
25 Mar 20240.06200.06200.05000.05500.05504,486,730
22 Mar 20240.05900.05900.05900.05900.0590-
21 Mar 20240.05900.05900.05900.05900.0590-
20 Mar 20240.05900.05900.05900.05900.0590-
19 Mar 20240.05900.05900.05900.05900.0590-
18 Mar 20240.05900.05900.05900.05900.0590-
15 Mar 20240.05900.05900.05900.05900.0590-
14 Mar 20240.05900.05900.05900.05900.0590-
13 Mar 20240.05900.05900.05900.05900.0590-
12 Mar 20240.05900.05900.05900.05900.0590-
11 Mar 20240.05900.06000.05800.05900.0590384,140
08 Mar 20240.05900.06000.05800.06000.0600324,537
07 Mar 20240.06000.06000.05800.05900.0590243,232
06 Mar 20240.05800.06000.05800.05900.0590364,252
05 Mar 20240.05900.05900.05700.05700.0570883,148
04 Mar 20240.06000.06000.05800.06000.0600789,378
01 Mar 20240.05300.05700.05200.05700.0570836,698
29 Feb 20240.05200.05600.05200.05400.05401,248,672
28 Feb 20240.05500.05500.05200.05300.05301,238,061
27 Feb 20240.05500.05600.05300.05300.0530108,286
26 Feb 20240.05100.05300.05100.05200.0520256,802
23 Feb 20240.05100.05200.04900.05100.05101,783,195
22 Feb 20240.05000.05000.04800.04800.0480804,178
21 Feb 20240.05000.05000.05000.05000.0500448,264
20 Feb 20240.05100.05100.05000.05000.05001,115,600
19 Feb 20240.05100.05200.04900.04900.04901,099,546
16 Feb 20240.05000.05000.04800.05000.05001,309,671
15 Feb 20240.05200.05300.05000.05000.0500431,072
14 Feb 20240.05000.05100.05000.05100.0510434,830
13 Feb 20240.05400.05500.05000.05000.0500663,097
12 Feb 20240.05800.05800.05000.05400.05406,030,396
09 Feb 20240.05500.05700.05100.05700.05701,845,509
08 Feb 20240.05500.05600.05200.05600.05601,284,364
07 Feb 20240.05800.05800.05500.05500.0550496,909
06 Feb 20240.05750.05750.05600.05600.0560339,061
05 Feb 20240.05800.05800.05600.05600.0560774,686
02 Feb 20240.05700.05800.05600.05600.05602,841,340
01 Feb 20240.05500.05600.05300.05600.05601,125,035
31 Jan 20240.05600.05700.05200.05500.0550459,043
30 Jan 20240.05700.05900.05000.05500.05501,162,672
29 Jan 20240.05900.05900.05500.05700.05702,372,458
25 Jan 20240.05900.05900.05700.05800.0580190,328
24 Jan 20240.05900.05900.05700.05900.0590138,208
23 Jan 20240.05800.05800.05600.05600.0560575,436
22 Jan 20240.05900.05900.05500.05700.05702,155,667
19 Jan 20240.06200.06200.05800.05800.0580175,265
18 Jan 20240.06200.06200.05900.06100.06101,019,818
17 Jan 20240.06100.06200.06000.06200.062091,391
16 Jan 20240.06000.06100.06000.06100.0610100,443
15 Jan 20240.06000.06300.06000.06300.0630118,937
12 Jan 20240.06000.06300.06000.06000.0600149,048
11 Jan 20240.06200.06200.06000.06200.0620438,482
10 Jan 20240.06300.06300.06100.06300.0630151,991
09 Jan 20240.06000.06300.06000.06200.062037,943
08 Jan 20240.06100.06300.06000.06300.0630238,070
05 Jan 20240.06500.06500.06100.06300.0630481,194
04 Jan 20240.06400.06500.06300.06300.0630623,592
03 Jan 20240.06600.06600.06500.06500.065095,562
02 Jan 20240.06000.06700.06000.06600.0660423,651
29 Dec 20230.05900.06200.05800.06000.06001,023,632
28 Dec 20230.05900.06200.05500.05900.05901,761,984
27 Dec 20230.06100.06200.06000.06000.06002,122,957
22 Dec 20230.06300.06300.06000.06300.06301,794,862
21 Dec 20230.06300.06300.06100.06300.0630903,978
20 Dec 20230.06300.06350.06100.06300.06302,448,765
19 Dec 20230.06900.06900.06300.06300.06303,343,835
18 Dec 20230.06900.07000.06900.06900.0690326,536
15 Dec 20230.07100.07200.06900.06900.0690768,546
14 Dec 20230.07100.07400.07100.07100.0710155,928
13 Dec 20230.07500.07500.06200.07200.0720555,021
12 Dec 20230.07400.07500.07200.07400.0740405,820
11 Dec 20230.07500.07500.07000.07200.07201,023,373
08 Dec 20230.07500.07550.07100.07500.07501,785,643
07 Dec 20230.07800.07800.07800.07800.0780-
06 Dec 20230.07800.07800.07800.07800.0780-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...