Livium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.034	0.034	0.030	0.032	0.032	1,592,087
2023-06-30	0.029	0.033	0.029	0.033	0.033	2,935,463
2023-06-29	0.030	0.030	0.028	0.028	0.028	2,231,514
2023-06-28	0.030	0.031	0.029	0.029	0.029	2,540,079
2023-06-27	0.030	0.031	0.030	0.030	0.030	1,080,157
2023-06-26	0.031	0.032	0.030	0.030	0.030	1,968,464
2023-06-23	0.032	0.032	0.031	0.031	0.031	1,159,335
2023-06-22	0.032	0.032	0.031	0.032	0.032	1,292,932
2023-06-21	0.035	0.035	0.031	0.032	0.032	4,215,134
2023-06-20	0.036	0.036	0.033	0.035	0.035	2,879,228
2023-06-19	0.036	0.036	0.035	0.036	0.036	508,693
2023-06-16	0.037	0.037	0.035	0.036	0.036	3,222,677
2023-06-15	0.036	0.037	0.036	0.036	0.036	710,819
2023-06-14	0.036	0.037	0.035	0.037	0.037	518,967
2023-06-13	0.037	0.038	0.036	0.036	0.036	528,403
2023-06-09	0.037	0.038	0.036	0.037	0.037	1,662,787
2023-06-08	0.038	0.038	0.038	0.038	0.038	481,036
2023-06-07	0.036	0.038	0.035	0.037	0.037	904,385
2023-06-06	0.037	0.038	0.035	0.035	0.035	1,007,921
2023-06-05	0.037	0.038	0.036	0.036	0.036	1,160,427
2023-06-02	0.037	0.038	0.037	0.037	0.037	2,003,558
2023-06-01	0.036	0.037	0.035	0.037	0.037	958,311
2023-05-31	0.037	0.037	0.036	0.036	0.036	274,149
2023-05-30	0.037	0.037	0.036	0.037	0.037	321,501
2023-05-29	0.036	0.037	0.035	0.037	0.037	1,426,836
2023-05-26	0.035	0.036	0.034	0.036	0.036	488,830
2023-05-25	0.035	0.036	0.034	0.035	0.035	850,045
2023-05-24	0.036	0.036	0.035	0.035	0.035	985,973
2023-05-23	0.036	0.036	0.035	0.036	0.036	71,294
2023-05-22	0.037	0.037	0.035	0.035	0.035	249,350
2023-05-19	0.038	0.038	0.035	0.036	0.036	875,699
2023-05-18	0.036	0.038	0.036	0.038	0.038	470,817
2023-05-17	0.038	0.038	0.035	0.036	0.036	914,827
2023-05-16	0.037	0.037	0.036	0.036	0.036	158,690
2023-05-15	0.039	0.039	0.036	0.037	0.037	666,767
2023-05-12	0.038	0.038	0.037	0.038	0.038	793,821
2023-05-11	0.037	0.038	0.037	0.038	0.038	793,306
2023-05-10	0.037	0.038	0.037	0.037	0.037	252,246
2023-05-09	0.037	0.038	0.036	0.037	0.037	1,468,932
2023-05-08	0.035	0.038	0.035	0.036	0.036	1,252,805
2023-05-05	0.034	0.036	0.034	0.034	0.034	1,014,003
2023-05-04	0.033	0.034	0.033	0.033	0.033	898,670
2023-05-03	0.037	0.037	0.033	0.033	0.033	1,245,188
2023-05-02	0.036	0.037	0.035	0.035	0.035	683,265
2023-05-01	0.035	0.036	0.034	0.036	0.036	571,119
2023-04-28	0.036	0.037	0.035	0.035	0.035	817,479
2023-04-27	0.036	0.037	0.035	0.036	0.036	771,015
2023-04-26	0.037	0.037	0.034	0.037	0.037	2,790,127
2023-04-24	0.038	0.038	0.036	0.038	0.038	443,231
2023-04-21	0.038	0.039	0.037	0.038	0.038	598,651
2023-04-20	0.039	0.041	0.038	0.039	0.039	511,634
2023-04-19	0.041	0.041	0.039	0.039	0.039	682,129
2023-04-18	0.042	0.042	0.039	0.041	0.041	2,474,255
2023-04-17	0.039	0.042	0.039	0.041	0.041	2,901,064
2023-04-14	0.034	0.038	0.034	0.038	0.038	2,506,590
2023-04-13	0.031	0.034	0.031	0.034	0.034	1,549,440
2023-04-12	0.033	0.033	0.031	0.031	0.031	387,188
2023-04-11	0.033	0.033	0.031	0.032	0.032	1,287,244
2023-04-06	0.033	0.034	0.032	0.033	0.033	854,081
2023-04-05	0.032	0.034	0.032	0.034	0.034	870,008

← NewerPage 15 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.