Australia markets closed

Tivan Limited (TVN.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0500+0.0010 (+2.04%)
At close: 03:59PM AEST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 20240.05800.06000.05800.06000.0600139,062
01 Mar 20240.05200.05700.05200.05700.057080,838
29 Feb 20240.05500.05600.05200.05600.0560161,035
28 Feb 20240.05400.05500.05300.05300.0530144,397
27 Feb 20240.05500.05500.05500.05500.055029,360
26 Feb 20240.05500.05600.05500.05600.056059,837
23 Feb 20240.05100.05200.04900.04900.049098,744
22 Feb 20240.05000.05000.04900.05000.050060,039
21 Feb 20240.05000.05000.04900.04900.049081,893
20 Feb 20240.05100.05100.05000.05000.050070,111
19 Feb 20240.05150.05150.04800.04800.048067,203
16 Feb 20240.05000.05000.04800.05000.050070,547
15 Feb 20240.05200.05200.05000.05000.050088,363
14 Feb 20240.05000.05300.05000.05300.053034,048
13 Feb 20240.05100.05400.05100.05400.054046,792
12 Feb 20240.05700.05700.05000.05200.0520836,513
09 Feb 20240.05600.05700.05100.05400.0540390,490
08 Feb 20240.05400.05600.05300.05600.0560253,696
07 Feb 20240.05700.05700.05500.05500.0550159,713
06 Feb 20240.05750.05750.05600.05600.0560292,759
05 Feb 20240.05750.05750.05600.05650.0565237,762
02 Feb 20240.05700.05750.05600.05700.05701,951,102
01 Feb 20240.05600.05700.05300.05400.054092,060
31 Jan 20240.05200.05700.05200.05300.053093,087
30 Jan 20240.05600.05900.05300.05500.0550333,316
29 Jan 20240.05600.05700.05500.05700.0570196,560
25 Jan 20240.05800.05800.05800.05800.058035
24 Jan 20240.05800.05800.05700.05700.057042,392
23 Jan 20240.05800.05800.05600.05600.0560232,643
22 Jan 20240.05900.05900.05500.05700.0570379,280
19 Jan 20240.05800.05800.05800.05800.058038,900
18 Jan 2024------
17 Jan 20240.05900.06250.05900.06250.0625352,125
16 Jan 20240.06000.06100.06000.06100.061037,191
15 Jan 20240.06100.06200.06000.06000.0600158,428
12 Jan 20240.06300.06300.06000.06000.060088,328
11 Jan 20240.06100.06200.06000.06200.0620115,051
10 Jan 20240.06300.06300.06100.06200.0620128,356
09 Jan 20240.06150.06300.06000.06200.0620201,752
08 Jan 20240.06100.06200.06000.06200.0620337,612
05 Jan 20240.06400.06500.06000.06000.0600299,485
04 Jan 20240.06500.06500.06400.06400.0640208,446
03 Jan 20240.06600.06600.06400.06500.065040,171
02 Jan 20240.06300.06700.06300.06600.0660123,972
29 Dec 20230.05800.06300.05800.06300.0630113,901
28 Dec 20230.05900.05900.05500.05700.0570287,789
27 Dec 20230.06200.06300.06000.06000.0600422,297
22 Dec 20230.06200.06300.06000.06200.0620372,119
21 Dec 20230.06200.06300.06100.06300.0630241,314
20 Dec 20230.06300.06350.06100.06300.0630978,582
19 Dec 20230.06700.06700.06400.06500.0650809,718
18 Dec 20230.07000.07000.07000.07000.070020,107
15 Dec 20230.07100.07200.06900.07000.0700162,234
14 Dec 2023------
13 Dec 2023------
12 Dec 20230.07300.07500.07200.07400.0740121,349
11 Dec 20230.07500.07500.07100.07100.071046,045
08 Dec 20230.07400.07500.07200.07400.074043,010
07 Dec 2023------
06 Dec 2023------
05 Dec 20230.07800.07800.07800.07800.07801,940
04 Dec 20230.07800.07800.07800.07800.078018,265
01 Dec 2023------
30 Nov 20230.07900.08000.07800.07800.0780115,887
29 Nov 20230.07500.07500.07400.07400.074053,031
28 Nov 20230.07500.08000.07500.08000.080059,426
27 Nov 20230.07400.07400.07400.07400.074026,131
24 Nov 20230.07400.07900.06900.07600.076084,879
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...