Australia markets closed

Tivan Limited (TVN.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0555+0.0005 (+0.91%)
At close: 02:49PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.05500.05550.05400.05550.0555183,595
25 July 20240.05600.05600.05500.05500.0550434,682
24 July 20240.05400.05700.05400.05500.0550216,828
23 July 20240.05600.05700.05400.05500.0550387,338
22 July 20240.05600.05600.05500.05500.0550125,719
19 July 20240.05500.05600.05500.05600.0560-
18 July 20240.05750.05800.05550.05600.0560513,375
17 July 20240.05700.05700.05600.05600.0560273,011
16 July 20240.05800.05800.05600.05600.0560502,752
15 July 20240.06000.06000.05700.05800.0580144,812
12 July 20240.05900.05900.05800.05800.058073,026
11 July 20240.05800.05800.05700.05700.0570113,753
10 July 20240.05900.06000.05800.06000.0600299,017
09 July 20240.05900.06000.05700.05700.0570628,774
08 July 20240.06600.06600.06300.06350.0635272,622
05 July 20240.06800.06900.06700.06700.067059,636
04 July 20240.06900.07100.06800.06900.0690418,875
03 July 20240.06500.06700.06400.06700.06702,321,795
02 July 2024------
01 July 2024------
28 June 20240.07300.07300.07200.07200.0720228,977
27 June 20240.07400.07500.07300.07500.0750241,880
26 June 20240.07600.07900.07400.07700.0770376,363
25 June 20240.07400.07500.07300.07500.0750218,597
24 June 20240.07500.07500.07300.07400.0740216,379
21 June 20240.07300.07400.07200.07300.0730157,964
20 June 20240.07200.07400.07100.07200.0720410,946
19 June 20240.07100.07200.06500.07200.0720256,289
18 June 20240.06800.06800.06600.06700.0670104,718
17 June 20240.07000.07000.06500.06700.0670403,210
14 June 20240.07300.07300.06700.06800.0680265,332
13 June 20240.07500.07500.06800.06900.0690641,781
12 June 20240.07100.07500.06800.07350.0735914,997
11 June 20240.06200.07000.06100.06600.0660716,151
07 June 20240.06000.06500.05900.06100.06102,557,405
06 June 2024------
05 June 20240.05600.05600.05600.05600.056085,352
04 June 20240.05600.05700.05600.05700.0570251,814
03 June 20240.05600.05600.05400.05600.0560314,044
31 May 20240.05200.05400.05200.05400.0540170,821
30 May 20240.05300.05300.05200.05200.0520181,466
29 May 20240.05100.05200.05100.05200.0520130,888
28 May 20240.05100.05100.05100.05100.051061,389
27 May 20240.05100.05200.05000.05100.0510315,149
24 May 20240.05100.05200.04800.05200.0520479,378
23 May 20240.04800.04900.04700.04800.0480491,500
22 May 20240.04900.05000.04900.05000.050093,003
21 May 20240.04900.05000.04900.05000.0500133,450
20 May 20240.05000.05000.04900.04900.0490263,314
17 May 20240.04900.05100.04900.04900.0490538,829
16 May 20240.05000.05050.04900.04900.0490265,527
15 May 20240.04900.05000.04900.05000.050017,528
14 May 20240.05000.05000.04900.05000.050092,715
13 May 20240.04800.05000.04800.04900.0490279,798
10 May 20240.05200.05200.04900.05000.0500606,095
09 May 20240.05200.05200.05100.05200.0520161,954
08 May 20240.05200.05300.05100.05100.0510136,637
07 May 20240.05300.05400.05300.05300.0530130,171
06 May 20240.05500.05500.05200.05200.0520277,716
03 May 20240.05500.05600.05300.05300.0530162,235
02 May 20240.05400.05500.05400.05400.054095,954
01 May 20240.05600.05700.05400.05500.05501,335,729
30 Apr 20240.05300.05500.05200.05500.0550253,205
29 Apr 20240.05300.05400.05200.05200.052088,821
26 Apr 20240.05300.05500.05100.05500.0550553,358
24 Apr 20240.05300.05300.05200.05300.053053,260
23 Apr 20240.05300.05300.05200.05200.0520100,778
22 Apr 20240.05000.05400.05000.05200.0520253,028
19 Apr 20240.05000.05000.04900.05000.050084,216
18 Apr 20240.04900.04900.04800.04900.0490152,349
17 Apr 2024------
16 Apr 20240.05100.05200.05050.05050.0505724,527
15 Apr 20240.05200.05300.04900.05000.0500574,577
12 Apr 20240.05200.05300.05200.05300.0530123,812
11 Apr 20240.05300.05300.05200.05200.052011,139
10 Apr 2024------
09 Apr 20240.05100.05500.05100.05500.055051,622
08 Apr 20240.05200.05300.05000.05300.0530354,532
05 Apr 20240.05200.05200.05000.05000.050082,704
04 Apr 20240.05000.05200.05000.05100.0510106,914
03 Apr 20240.05200.05300.05000.05000.0500787,734
02 Apr 20240.05400.05400.05200.05300.0530183,035
28 Mar 20240.05200.05400.05200.05400.0540172,069
27 Mar 20240.05200.05200.05100.05100.051086,265
26 Mar 20240.05400.05400.04900.04900.0490374,631
25 Mar 20240.06000.06000.05000.05500.0550963,098
22 Mar 2024------
21 Mar 2024------
20 Mar 2024------
19 Mar 2024------
18 Mar 2024------
15 Mar 2024------
14 Mar 2024------
13 Mar 2024------
12 Mar 2024------
11 Mar 20240.05800.05800.05800.05800.058023,650
08 Mar 20240.05900.06000.05800.05900.0590144,140
07 Mar 20240.06000.06000.05800.05900.059075,484
06 Mar 20240.05900.06000.05800.05900.0590117,238
05 Mar 20240.05800.05900.05700.05700.057090,670
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...