Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Tivan Ltd (TVN)
Tivan Ltd (TVN) Historical

TVN Tivan Ltd

0.067

0.00 (0.00%)

Jun 18 2024 - Closed

Delayed by 20 minutes

TVN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	0.066	-0.002	-2.94%	0.07	0.072	0.065	1,474,368
Jun 14 2024	0.068	0.00	0.00%	0.07	0.072	0.066	845,607
Jun 13 2024	0.068	-0.005	-6.85%	0.075	0.075	0.068	1,736,954
Jun 12 2024	0.073	0.007	10.61%	0.069	0.075	0.069	2,804,016
Jun 11 2024	0.066	0.005	8.20%	0.061	0.07	0.061	3,820,185
Jun 07 2024	0.061	0.005	8.93%	0.06	0.066	0.059	8,083,059
Jun 06 2024	0.056	0.00	0.00%	0.056	0.056	0.056	0.00
Jun 05 2024	0.056	-0.001	-1.75%	0.057	0.057	0.056	1,062,841
Jun 04 2024	0.057	0.001	1.79%	0.055	0.058	0.055	2,050,067
Jun 03 2024	0.056	0.002	3.70%	0.055	0.057	0.054	1,877,474
May 31 2024	0.054	0.002	3.85%	0.052	0.054	0.051	1,510,567
May 30 2024	0.052	0.00	0.00%	0.053	0.053	0.052	1,358,830
May 29 2024	0.052	0.001	1.96%	0.052	0.052	0.051	454,195
May 28 2024	0.051	0.00	0.00%	0.051	0.051	0.051	136,556
May 27 2024	0.051	0.00	0.00%	0.053	0.053	0.05	680,898
May 24 2024	0.051	0.003	6.25%	0.05	0.052	0.05	680,449
May 23 2024	0.048	-0.001	-2.04%	0.048	0.05	0.047	677,839
May 22 2024	0.049	0.00	0.00%	0.05	0.05	0.048	1,010,247
May 21 2024	0.049	0.00	0.00%	0.05	0.05	0.049	934,710
May 20 2024	0.049	0.00	0.00%	0.049	0.05	0.049	434,383
May 17 2024	0.049	-0.001	-2.00%	0.05	0.05	0.049	871,016
May 16 2024	0.05	0.00	0.00%	0.05	0.05	0.05	275,588
May 15 2024	0.05	0.00	0.00%	0.05	0.051	0.05	310,072
May 14 2024	0.05	0.001	2.04%	0.049	0.051	0.049	4,833,911
May 13 2024	0.049	0.00	0.00%	0.049	0.05	0.048	1,781,070
May 10 2024	0.049	-0.0035	-6.67%	0.052	0.053	0.049	1,413,965
May 09 2024	0.0525	-0.0005	-0.94%	0.052	0.0525	0.052	217,769
May 08 2024	0.053	0.00	0.00%	0.053	0.053	0.052	694,204
May 07 2024	0.053	0.00	0.00%	0.053	0.054	0.053	203,457
May 06 2024	0.053	-0.001	-1.85%	0.054	0.056	0.053	668,607
May 03 2024	0.054	0.00	0.00%	0.055	0.055	0.053	428,536
May 02 2024	0.054	-0.001	-1.82%	0.055	0.055	0.054	578,782
May 01 2024	0.055	0.00	0.00%	0.056	0.057	0.054	2,202,210
Apr 30 2024	0.055	0.003	5.77%	0.052	0.055	0.052	1,198,174
Apr 29 2024	0.052	-0.003	-5.45%	0.053	0.054	0.052	344,437
Apr 26 2024	0.055	0.004	7.84%	0.053	0.055	0.051	1,563,304
Apr 24 2024	0.051	-0.001	-1.92%	0.052	0.053	0.051	988,899
Apr 23 2024	0.052	0.00	0.00%	0.052	0.054	0.052	549,724
Apr 22 2024	0.052	0.002	4.00%	0.051	0.054	0.049	2,016,666
Apr 19 2024	0.05	0.001	2.04%	0.049	0.051	0.049	641,527
Apr 18 2024	0.049	0.00	0.00%	0.049	0.049	0.048	1,203,321
Apr 17 2024	0.049	-0.001	-2.00%	0.05	0.05	0.049	459,245
Apr 16 2024	0.05	0.00	0.00%	0.051	0.052	0.05	1,789,436
Apr 15 2024	0.05	-0.002	-3.85%	0.053	0.053	0.049	2,754,400
Apr 12 2024	0.052	-0.001	-1.89%	0.053	0.053	0.052	202,885
Apr 11 2024	0.053	0.001	1.92%	0.052	0.054	0.052	409,351
Apr 10 2024	0.052	-0.003	-5.45%	0.053	0.053	0.052	297,253
Apr 09 2024	0.055	0.004	7.84%	0.05	0.055	0.05	321,709
Apr 08 2024	0.051	0.00	0.00%	0.052	0.053	0.051	1,661,365
Apr 05 2024	0.051	-0.001	-1.92%	0.0515	0.052	0.051	136,237
Apr 04 2024	0.052	0.002	4.00%	0.051	0.052	0.05	376,770
Apr 03 2024	0.05	-0.003	-5.66%	0.053	0.054	0.05	1,821,446
Apr 02 2024	0.053	-0.0035	-6.19%	0.058	0.058	0.052	1,154,592
Mar 28 2024	0.0565	0.0055	10.78%	0.052	0.057	0.051	2,263,570
Mar 27 2024	0.051	0.001	2.00%	0.052	0.052	0.051	1,424,159
Mar 26 2024	0.05	-0.005	-9.09%	0.055	0.055	0.05	3,805,538
Mar 25 2024	0.055	-0.004	-6.78%	0.062	0.062	0.05	4,486,730
Mar 21 2024	0.059	0.00	0.00%	0.059	0.059	0.059	0.00
Mar 20 2024	0.059	0.00	0.00%	0.059	0.059	0.059	0.00
Mar 19 2024	0.059	0.00	0.00%	0.059	0.059	0.059	0.00

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions