Livium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.028	0.028	0.027	0.028	0.028	409,645
2024-03-14	0.028	0.028	0.026	0.027	0.027	389,118
2024-03-13	0.028	0.028	0.027	0.028	0.028	1,080,058
2024-03-12	0.027	0.028	0.027	0.027	0.027	292,517
2024-03-11	0.028	0.028	0.027	0.027	0.027	423,684
2024-03-08	0.028	0.028	0.027	0.027	0.027	1,067,835
2024-03-07	0.028	0.029	0.027	0.027	0.027	1,083,772
2024-03-06	0.027	0.028	0.027	0.027	0.027	414,907
2024-03-05	0.027	0.028	0.027	0.027	0.027	1,918,408
2024-03-04	0.028	0.028	0.027	0.027	0.027	2,113,390
2024-03-01	0.028	0.028	0.027	0.027	0.027	493,824
2024-02-29	0.027	0.028	0.027	0.027	0.027	196,375
2024-02-28	0.027	0.027	0.027	0.027	0.027	645,376
2024-02-27	0.028	0.028	0.027	0.028	0.028	563,681
2024-02-26	0.027	0.028	0.027	0.028	0.028	625,656
2024-02-23	0.028	0.029	0.027	0.028	0.028	407,923
2024-02-22	0.029	0.029	0.027	0.027	0.027	3,741
2024-02-21	0.028	0.029	0.027	0.029	0.029	360,652
2024-02-20	0.028	0.029	0.027	0.029	0.029	654,965
2024-02-19	0.029	0.029	0.028	0.029	0.029	728,704
2024-02-16	0.028	0.029	0.027	0.029	0.029	539,984
2024-02-15	0.028	0.028	0.027	0.027	0.027	363,425
2024-02-14	0.029	0.029	0.028	0.029	0.029	579,288
2024-02-13	0.029	0.029	0.028	0.029	0.029	254,794
2024-02-12	0.029	0.029	0.027	0.028	0.028	551,883
2024-02-09	0.028	0.029	0.027	0.029	0.029	294,088
2024-02-08	0.029	0.029	0.028	0.028	0.028	258,200
2024-02-07	0.029	0.030	0.028	0.029	0.029	212,026
2024-02-06	0.029	0.030	0.029	0.029	0.029	1,150,660
2024-02-05	0.027	0.028	0.027	0.028	0.028	841,928
2024-02-02	0.028	0.028	0.027	0.027	0.027	297,506
2024-02-01	0.028	0.028	0.027	0.027	0.027	1,514,449
2024-01-31	0.028	0.029	0.027	0.027	0.027	684,504
2024-01-30	0.027	0.028	0.027	0.028	0.028	634,331
2024-01-29	0.029	0.029	0.027	0.027	0.027	968,595
2024-01-25	0.029	0.030	0.028	0.029	0.029	1,003,676
2024-01-24	0.028	0.029	0.028	0.029	0.029	2,047,364
2024-01-23	0.028	0.029	0.028	0.029	0.029	690,477
2024-01-22	0.029	0.030	0.029	0.029	0.029	1,804,567
2024-01-19	0.029	0.030	0.029	0.029	0.029	362,442
2024-01-18	0.029	0.030	0.029	0.029	0.029	122,600
2024-01-17	0.031	0.031	0.029	0.029	0.029	634,024
2024-01-16	0.030	0.031	0.030	0.030	0.030	498,247
2024-01-15	0.031	0.032	0.031	0.032	0.032	387,288
2024-01-12	0.031	0.032	0.030	0.031	0.031	1,258,707
2024-01-11	0.031	0.031	0.030	0.031	0.031	480,822
2024-01-10	0.029	0.031	0.029	0.031	0.031	884,327
2024-01-09	0.029	0.030	0.029	0.029	0.029	778,780
2024-01-08	0.030	0.030	0.029	0.029	0.029	109,504
2024-01-05	0.030	0.031	0.029	0.030	0.030	891,793
2024-01-04	0.031	0.031	0.030	0.030	0.030	401,500
2024-01-03	0.030	0.031	0.030	0.030	0.030	354,561
2024-01-02	0.030	0.031	0.029	0.030	0.030	1,106,947
2023-12-29	0.030	0.031	0.029	0.030	0.030	311,513
2023-12-28	0.029	0.031	0.029	0.029	0.029	334,629
2023-12-27	0.031	0.031	0.029	0.029	0.029	434,223
2023-12-22	0.030	0.031	0.030	0.030	0.030	169,718
2023-12-21	0.031	0.033	0.029	0.029	0.029	3,066,803
2023-12-20	0.031	0.031	0.030	0.031	0.031	1,096,719
2023-12-19	0.030	0.031	0.030	0.030	0.030	402,378

← NewerPage 12 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.