Tivan Limited TVN
ASX · Australia · Non-Energy Minerals
AUD 0.2000+0.02 (+11.11%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.19 | +6.67% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 1.26M |
| 2026-10-01 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 1.10M |
| 2026-09-30 | AUD 0.18 | +2.86% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 2.19M |
| 2026-09-29 | AUD 0.17 | -2.78% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 2.13M |
| 2026-09-28 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 1.72M |
| 2026-09-25 | AUD 0.18 | -5.26% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 2.79M |
| 2026-09-24 | AUD 0.19 | -2.56% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 913.12K |
| 2026-09-23 | AUD 0.19 | -4.88% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 361.58K |
| 2026-09-22 | AUD 0.20 | +5.13% | AUD 0.20 | AUD 0.21 | AUD 0.19 | 707.68K |
| 2026-09-21 | AUD 0.19 | -4.88% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 940.54K |
| 2026-09-18 | AUD 0.20 | +7.89% | AUD 0.19 | AUD 0.21 | AUD 0.19 | 1.40M |
| 2026-09-17 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 1.12M |
| 2026-09-16 | AUD 0.19 | -2.56% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 457.06K |
| 2026-09-15 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 894.96K |
| 2026-09-14 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 1.00M |
| 2026-09-11 | AUD 0.19 | -7.14% | AUD 0.21 | AUD 0.21 | AUD 0.19 | 1.98M |
| 2026-09-10 | AUD 0.21 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 803.54K |
| 2026-09-09 | AUD 0.21 | +2.44% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 1.64M |
| 2026-09-08 | AUD 0.20 | -2.38% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 2.37M |
| 2026-09-07 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 2.15M |
| 2026-09-04 | AUD 0.21 | -4.55% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 9.29M |
| 2026-09-03 | AUD 0.22 | -2.22% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 1.95M |
| 2026-09-02 | AUD 0.22 | -8.16% | AUD 0.24 | AUD 0.24 | AUD 0.22 | 1.16M |
| 2026-09-01 | AUD 0.25 | 0.00% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 2.88M |
| 2026-08-31 | AUD 0.25 | +4.26% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 1.45M |
| 2026-08-28 | AUD 0.23 | -6.00% | AUD 0.25 | AUD 0.26 | AUD 0.23 | 1.15M |
| 2026-08-27 | AUD 0.25 | +8.70% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 7.33M |
| 2026-08-26 | AUD 0.23 | -2.13% | AUD 0.23 | AUD 0.25 | AUD 0.22 | 4.41M |
| 2026-08-25 | AUD 0.23 | -2.08% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 1.08M |
| 2026-08-24 | AUD 0.24 | -5.88% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 2.61M |
| 2026-08-21 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 1.43M |
| 2026-08-20 | AUD 0.25 | +2.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 1.19M |
| 2026-08-19 | AUD 0.25 | +2.04% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 1.73M |
| 2026-08-18 | AUD 0.25 | +2.08% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 1.84M |
| 2026-08-17 | AUD 0.24 | -5.88% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 5.41M |
| 2026-08-14 | AUD 0.25 | -12.07% | AUD 0.29 | AUD 0.29 | AUD 0.25 | 6.68M |
| 2026-08-13 | AUD 0.29 | +1.75% | AUD 0.28 | AUD 0.29 | AUD 0.26 | 7.07M |
| 2026-08-12 | AUD 0.28 | +7.55% | AUD 0.27 | AUD 0.29 | AUD 0.26 | 5.43M |
| 2026-08-11 | AUD 0.26 | +8.16% | AUD 0.25 | AUD 0.28 | AUD 0.24 | 3.74M |
| 2026-08-10 | AUD 0.25 | -2.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 2.18M |
| 2026-08-07 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 3.21M |
| 2026-08-06 | AUD 0.25 | +2.04% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 721.63K |
| 2026-08-05 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 1.01M |
| 2026-08-04 | AUD 0.25 | -2.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 1.76M |
| 2026-08-03 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 1.00M |
| 2026-07-31 | AUD 0.25 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 706.68K |
| 2026-07-30 | AUD 0.25 | -7.41% | AUD 0.28 | AUD 0.28 | AUD 0.25 | 4.52M |
| 2026-07-29 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 840.40K |
| 2026-07-28 | AUD 0.27 | -5.26% | AUD 0.29 | AUD 0.29 | AUD 0.26 | 1.26M |
| 2026-07-27 | AUD 0.28 | +1.79% | AUD 0.28 | AUD 0.30 | AUD 0.28 | 601.57K |
| 2026-07-24 | AUD 0.28 | -5.08% | AUD 0.29 | AUD 0.31 | AUD 0.28 | 1.01M |
| 2026-07-23 | AUD 0.29 | 0.00% | AUD 0.28 | AUD 0.31 | AUD 0.28 | 2.30M |
| 2026-07-22 | AUD 0.29 | +7.27% | AUD 0.28 | AUD 0.30 | AUD 0.28 | 1.68M |
| 2026-07-21 | AUD 0.28 | +3.77% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 1.59M |
| 2026-07-20 | AUD 0.26 | -3.64% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 1.68M |
| 2026-07-17 | AUD 0.28 | -14.06% | AUD 0.32 | AUD 0.32 | AUD 0.26 | 7.83M |
| 2026-07-16 | AUD 0.32 | 0.00% | AUD 0.32 | AUD 0.34 | AUD 0.31 | 1.19M |
| 2026-07-15 | AUD 0.32 | +3.23% | AUD 0.32 | AUD 0.34 | AUD 0.32 | 1.77M |
| 2026-07-14 | AUD 0.31 | -6.06% | AUD 0.33 | AUD 0.33 | AUD 0.31 | 5.14M |
| 2026-07-13 | AUD 0.33 | -2.94% | AUD 0.34 | AUD 0.34 | AUD 0.32 | 1.11M |
| 2026-07-10 | AUD 0.34 | -5.56% | AUD 0.36 | AUD 0.37 | AUD 0.34 | 2.42M |
| 2026-07-09 | AUD 0.36 | -1.37% | AUD 0.34 | AUD 0.37 | AUD 0.34 | 2.98M |
| 2026-07-08 | AUD 0.37 | +5.80% | AUD 0.34 | AUD 0.37 | AUD 0.34 | 3.45M |
| 2026-07-07 | AUD 0.34 | -6.76% | AUD 0.37 | AUD 0.37 | AUD 0.33 | 2.57M |
| 2026-07-06 | AUD 0.37 | +1.37% | AUD 0.35 | AUD 0.38 | AUD 0.35 | 4.05M |
| 2026-07-03 | AUD 0.37 | +14.06% | AUD 0.32 | AUD 0.37 | AUD 0.32 | 5.27M |
| 2026-07-02 | AUD 0.32 | +6.67% | AUD 0.30 | AUD 0.32 | AUD 0.28 | 9.05M |
| 2026-07-01 | AUD 0.30 | +1.69% | AUD 0.30 | AUD 0.32 | AUD 0.29 | 3.95M |
| 2026-06-30 | AUD 0.29 | +11.32% | AUD 0.27 | AUD 0.30 | AUD 0.27 | 6.57M |
| 2026-06-29 | AUD 0.26 | -3.64% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 1.11M |
| 2026-06-26 | AUD 0.28 | +5.77% | AUD 0.26 | AUD 0.28 | AUD 0.25 | 4.38M |
| 2026-06-25 | AUD 0.26 | -10.34% | AUD 0.29 | AUD 0.29 | AUD 0.26 | 3.70M |
| 2026-06-24 | AUD 0.29 | +9.43% | AUD 0.28 | AUD 0.30 | AUD 0.26 | 6.69M |
| 2026-06-23 | AUD 0.26 | -7.02% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 794.84K |
| 2026-06-22 | AUD 0.28 | +7.55% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 1.52M |
| 2026-06-19 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 1.02M |
| 2026-06-18 | AUD 0.26 | -7.02% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 1.79M |
| 2026-06-17 | AUD 0.28 | +3.64% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 1.21M |
| 2026-06-16 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 443.70K |
| 2026-06-15 | AUD 0.28 | +3.77% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 1.24M |
| 2026-06-12 | AUD 0.26 | +1.92% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 2.99M |
| 2026-06-11 | AUD 0.26 | +4.00% | AUD 0.24 | AUD 0.26 | AUD 0.24 | 2.24M |
| 2026-06-10 | AUD 0.25 | -7.41% | AUD 0.27 | AUD 0.27 | AUD 0.25 | 4.53M |
| 2026-06-09 | AUD 0.27 | -10.00% | AUD 0.29 | AUD 0.29 | AUD 0.26 | 5.36M |
| 2026-06-05 | AUD 0.30 | +9.09% | AUD 0.28 | AUD 0.31 | AUD 0.27 | 3.75M |
| 2026-06-04 | AUD 0.28 | -6.78% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 4.30M |
| 2026-06-03 | AUD 0.29 | +1.72% | AUD 0.31 | AUD 0.31 | AUD 0.29 | 2.47M |
| 2026-06-02 | AUD 0.29 | -3.33% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 3.44M |
| 2026-06-01 | AUD 0.30 | +1.69% | AUD 0.31 | AUD 0.31 | AUD 0.29 | 1.20M |
| 2026-05-29 | AUD 0.29 | -3.28% | AUD 0.31 | AUD 0.31 | AUD 0.29 | 2.15M |