Trivarx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.022	0.022	0.022	0.022	0.022	2,000
2024-09-04	0.022	0.022	0.022	0.022	0.022	46,237
2024-09-03	0.021	0.022	0.021	0.022	0.022	159,773
2024-09-02	0.024	0.024	0.021	0.021	0.021	68,795
2024-08-30	0.022	0.024	0.022	0.024	0.024	86,668
2024-08-29	0.023	0.023	0.021	0.021	0.021	449,999
2024-08-28	0.024	0.024	0.024	0.024	0.024	161,875
2024-08-27	0.024	0.024	0.024	0.024	0.024	0
2024-08-26	0.025	0.025	0.024	0.024	0.024	10,082
2024-08-23	0.021	0.024	0.021	0.024	0.024	114,043
2024-08-22	0.022	0.022	0.022	0.022	0.022	0
2024-08-21	0.020	0.022	0.020	0.022	0.022	860,240
2024-08-20	0.022	0.023	0.021	0.022	0.022	634,192
2024-08-19	0.022	0.022	0.022	0.022	0.022	186,961
2024-08-16	0.022	0.022	0.022	0.022	0.022	15,450
2024-08-15	0.022	0.022	0.021	0.021	0.021	329,150
2024-08-14	0.021	0.023	0.021	0.022	0.022	150,955
2024-08-13	0.021	0.022	0.020	0.021	0.021	1,480,938
2024-08-12	0.023	0.023	0.021	0.023	0.023	3,496,389
2024-08-09	0.023	0.024	0.023	0.024	0.024	691,090
2024-08-08	0.025	0.025	0.023	0.023	0.023	1,379,329
2024-08-07	0.025	0.025	0.025	0.025	0.025	536,620
2024-08-06	0.024	0.025	0.024	0.025	0.025	848,997
2024-08-05	0.029	0.029	0.024	0.024	0.024	3,668,474
2024-08-02	0.028	0.029	0.027	0.027	0.027	1,793,566
2024-08-01	0.027	0.029	0.027	0.029	0.029	1,377,021
2024-07-31	0.034	0.035	0.026	0.028	0.028	7,599,773
2024-07-30	0.041	0.045	0.031	0.031	0.031	22,294,693
2024-07-29	0.036	0.036	0.036	0.036	0.036	0
2024-07-26	0.036	0.037	0.036	0.036	0.036	1,217,100
2024-07-25	0.036	0.036	0.034	0.036	0.036	889,715
2024-07-24	0.036	0.036	0.036	0.036	0.036	5,547
2024-07-23	0.036	0.036	0.036	0.036	0.036	5,482
2024-07-22	0.036	0.036	0.034	0.036	0.036	390,238
2024-07-19	0.034	0.036	0.034	0.036	0.036	290,534
2024-07-18	0.034	0.034	0.033	0.033	0.033	352,036
2024-07-17	0.036	0.036	0.035	0.035	0.035	531,083
2024-07-16	0.036	0.036	0.035	0.036	0.036	907,919
2024-07-15	0.035	0.037	0.035	0.036	0.036	1,572,635
2024-07-12	0.034	0.037	0.033	0.035	0.035	2,391,169
2024-07-11	0.033	0.036	0.032	0.034	0.034	5,124,829
2024-07-10	0.028	0.033	0.028	0.032	0.032	6,911,580
2024-07-09	0.028	0.028	0.028	0.028	0.028	0
2024-07-08	0.026	0.028	0.026	0.028	0.028	566,025
2024-07-05	0.026	0.026	0.025	0.025	0.025	411,237
2024-07-04	0.026	0.026	0.026	0.026	0.026	38,643
2024-07-03	0.027	0.027	0.027	0.027	0.027	0
2024-07-02	0.027	0.027	0.027	0.027	0.027	37,037
2024-07-01	0.025	0.027	0.025	0.027	0.027	738,393
2024-06-28	0.025	0.025	0.025	0.025	0.025	185,400
2024-06-27	0.024	0.029	0.024	0.025	0.025	2,113,509
2024-06-26	0.026	0.026	0.024	0.024	0.024	196,923
2024-06-25	0.024	0.026	0.024	0.025	0.025	111,038
2024-06-24	0.026	0.027	0.023	0.023	0.023	1,712,704
2024-06-21	0.025	0.026	0.025	0.025	0.025	2,106,605
2024-06-20	0.025	0.025	0.025	0.025	0.025	661,215
2024-06-19	0.026	0.027	0.025	0.025	0.025	476,175
2024-06-18	0.027	0.028	0.027	0.028	0.028	245,104
2024-06-17	0.026	0.026	0.026	0.026	0.026	215,562
2024-06-14	0.028	0.028	0.026	0.026	0.026	839,854

← NewerPage 10 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.