Livium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.018	0.019	0.018	0.018	0.018	298,851
2024-11-27	0.019	0.019	0.018	0.018	0.018	312,793
2024-11-26	0.018	0.019	0.018	0.018	0.018	1,385,185
2024-11-25	0.018	0.019	0.018	0.018	0.018	1,903,205
2024-11-22	0.019	0.019	0.018	0.018	0.018	2,142,752
2024-11-21	0.019	0.019	0.018	0.018	0.018	1,181,510
2024-11-20	0.019	0.019	0.019	0.019	0.019	1,754,909
2024-11-19	0.019	0.020	0.019	0.019	0.019	1,051,787
2024-11-18	0.019	0.020	0.019	0.019	0.019	1,250,738
2024-11-15	0.019	0.020	0.019	0.020	0.020	108,501
2024-11-14	0.020	0.020	0.019	0.019	0.019	1,430,283
2024-11-13	0.019	0.020	0.019	0.019	0.019	1,563,539
2024-11-12	0.020	0.021	0.019	0.020	0.020	1,167,673
2024-11-11	0.020	0.021	0.020	0.020	0.020	2,214,043
2024-11-08	0.021	0.021	0.020	0.020	0.020	1,579,471
2024-11-07	0.020	0.021	0.020	0.020	0.020	2,700,782
2024-11-06	0.021	0.021	0.020	0.020	0.020	1,450,603
2024-11-05	0.021	0.021	0.020	0.020	0.020	827,474
2024-11-04	0.021	0.021	0.020	0.020	0.020	2,261,910
2024-11-01	0.021	0.021	0.020	0.021	0.021	633,335
2024-10-31	0.020	0.021	0.020	0.020	0.020	922,383
2024-10-30	0.020	0.021	0.020	0.020	0.020	1,563,158
2024-10-29	0.020	0.021	0.020	0.020	0.020	2,379,617
2024-10-28	0.020	0.021	0.020	0.020	0.020	2,258,651
2024-10-25	0.020	0.021	0.020	0.020	0.020	845,452
2024-10-24	0.022	0.022	0.020	0.020	0.020	3,308,705
2024-10-23	0.021	0.022	0.021	0.021	0.021	1,465,224
2024-10-22	0.021	0.022	0.021	0.021	0.021	683,124
2024-10-21	0.021	0.022	0.021	0.021	0.021	1,599,073
2024-10-18	0.022	0.022	0.021	0.021	0.021	659,062
2024-10-17	0.022	0.022	0.021	0.021	0.021	848,886
2024-10-16	0.022	0.022	0.021	0.022	0.022	1,180,829
2024-10-15	0.022	0.026	0.021	0.022	0.022	17,820,235
2024-10-14	0.022	0.022	0.021	0.021	0.021	734,201
2024-10-11	0.021	0.022	0.021	0.022	0.022	1,040,080
2024-10-10	0.022	0.022	0.021	0.021	0.021	795,817
2024-10-09	0.022	0.022	0.021	0.021	0.021	908,325
2024-10-08	0.022	0.022	0.021	0.021	0.021	876,463
2024-10-07	0.022	0.022	0.021	0.021	0.021	1,004,917
2024-10-04	0.021	0.022	0.021	0.021	0.021	985,527
2024-10-03	0.021	0.022	0.021	0.021	0.021	1,656,447
2024-10-02	0.022	0.022	0.021	0.021	0.021	824,365
2024-10-01	0.022	0.022	0.021	0.022	0.022	248,301
2024-09-30	0.021	0.022	0.021	0.021	0.021	344,821
2024-09-27	0.022	0.022	0.021	0.021	0.021	231,366
2024-09-26	0.021	0.022	0.021	0.022	0.022	2,541,641
2024-09-25	0.021	0.022	0.021	0.021	0.021	1,915,177
2024-09-24	0.022	0.023	0.021	0.021	0.021	1,453,987
2024-09-23	0.020	0.022	0.020	0.022	0.022	2,354,722
2024-09-20	0.021	0.021	0.020	0.020	0.020	616,318
2024-09-19	0.022	0.022	0.020	0.020	0.020	713,027
2024-09-18	0.021	0.022	0.021	0.021	0.021	678,551
2024-09-17	0.021	0.022	0.021	0.022	0.022	1,544,091
2024-09-16	0.022	0.022	0.021	0.021	0.021	856,379
2024-09-13	0.021	0.022	0.020	0.021	0.021	1,281,864
2024-09-12	0.021	0.021	0.020	0.020	0.020	1,520,130
2024-09-11	0.021	0.021	0.020	0.021	0.021	1,108,302
2024-09-10	0.021	0.021	0.020	0.021	0.021	906,433
2024-09-09	0.021	0.021	0.020	0.020	0.020	1,081,163
2024-09-06	0.021	0.022	0.020	0.020	0.020	1,938,396

← NewerPage 9 of 22 · 1,265 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.