Livium Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.023	0.024	0.021	0.021	0.021	6,068,956
2024-09-04	0.023	0.024	0.022	0.023	0.023	12,025,395
2024-09-03	0.020	0.021	0.020	0.020	0.020	723,427
2024-09-02	0.021	0.021	0.020	0.020	0.020	869,106
2024-08-30	0.020	0.021	0.020	0.021	0.021	1,517,540
2024-08-29	0.021	0.021	0.021	0.021	0.021	1,014,213
2024-08-28	0.021	0.021	0.020	0.020	0.020	1,010,428
2024-08-27	0.020	0.021	0.020	0.021	0.021	1,622,921
2024-08-26	0.020	0.021	0.020	0.020	0.020	735,646
2024-08-23	0.021	0.021	0.020	0.020	0.020	1,825,392
2024-08-22	0.021	0.021	0.020	0.021	0.021	572,762
2024-08-21	0.021	0.021	0.020	0.021	0.021	674,636
2024-08-20	0.021	0.021	0.020	0.020	0.020	1,211,021
2024-08-19	0.020	0.021	0.020	0.021	0.021	920,575
2024-08-16	0.021	0.021	0.020	0.020	0.020	1,832,981
2024-08-15	0.021	0.021	0.020	0.020	0.020	1,024,783
2024-08-14	0.020	0.021	0.020	0.020	0.020	724,912
2024-08-13	0.020	0.021	0.020	0.020	0.020	692,450
2024-08-12	0.021	0.021	0.020	0.020	0.020	1,130,371
2024-08-09	0.022	0.022	0.021	0.021	0.021	1,147,954
2024-08-08	0.021	0.022	0.021	0.021	0.021	300,257
2024-08-07	0.022	0.022	0.021	0.021	0.021	1,785,354
2024-08-06	0.022	0.022	0.021	0.022	0.022	225,437
2024-08-05	0.021	0.022	0.021	0.022	0.022	1,151,169
2024-08-02	0.021	0.022	0.021	0.021	0.021	380,932
2024-08-01	0.022	0.022	0.021	0.021	0.021	441,795
2024-07-31	0.021	0.022	0.021	0.021	0.021	54,410
2024-07-30	0.022	0.022	0.021	0.021	0.021	277,851
2024-07-29	0.022	0.022	0.021	0.022	0.022	385,561
2024-07-26	0.023	0.023	0.022	0.022	0.022	263,216
2024-07-25	0.024	0.024	0.022	0.022	0.022	866,030
2024-07-24	0.024	0.024	0.022	0.022	0.022	2,792,419
2024-07-23	0.022	0.022	0.021	0.021	0.021	120,500
2024-07-22	0.023	0.024	0.021	0.022	0.022	1,909,897
2024-07-19	0.023	0.023	0.022	0.023	0.023	599,700
2024-07-18	0.023	0.023	0.022	0.022	0.022	753,661
2024-07-17	0.023	0.024	0.022	0.023	0.023	772,815
2024-07-16	0.023	0.023	0.022	0.023	0.023	718,422
2024-07-15	0.024	0.024	0.022	0.022	0.022	2,629,237
2024-07-12	0.025	0.026	0.023	0.023	0.023	5,442,026
2024-07-11	0.020	0.025	0.020	0.023	0.023	12,036,050
2024-07-10	0.019	0.019	0.018	0.018	0.018	188,644
2024-07-09	0.018	0.019	0.018	0.018	0.018	203,172
2024-07-08	0.018	0.019	0.018	0.019	0.019	476,428
2024-07-05	0.018	0.019	0.018	0.019	0.019	721,251
2024-07-04	0.019	0.020	0.019	0.019	0.019	839,179
2024-07-03	0.019	0.020	0.018	0.018	0.018	1,362,702
2024-07-02	0.019	0.019	0.018	0.019	0.019	1,204,700
2024-07-01	0.019	0.020	0.019	0.019	0.019	862,325
2024-06-28	0.020	0.020	0.018	0.018	0.018	2,096,356
2024-06-27	0.019	0.020	0.019	0.020	0.020	3,556,131
2024-06-26	0.020	0.020	0.018	0.018	0.018	665,549
2024-06-25	0.019	0.020	0.018	0.020	0.020	2,249,647
2024-06-24	0.020	0.020	0.018	0.019	0.019	1,021,647
2024-06-21	0.019	0.020	0.019	0.020	0.020	489,448
2024-06-20	0.019	0.020	0.018	0.019	0.019	1,457,853
2024-06-19	0.018	0.021	0.018	0.020	0.020	2,639,973
2024-06-18	0.022	0.022	0.018	0.018	0.018	5,212,214
2024-06-17	0.022	0.022	0.021	0.021	0.021	1,089,753
2024-06-14	0.024	0.024	0.022	0.023	0.023	1,063,430

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.