Trivarx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.029	0.029	0.029	0.029	0.029	237
2023-12-18	0.027	0.029	0.027	0.029	0.029	103,483
2023-12-15	0.026	0.029	0.026	0.029	0.029	144,418
2023-12-14	0.025	0.025	0.025	0.025	0.025	3,379
2023-12-13	0.026	0.026	0.026	0.026	0.026	164,358
2023-12-12	0.028	0.028	0.026	0.026	0.026	4,500
2023-12-11	0.030	0.030	0.028	0.028	0.028	92,440
2023-12-08	0.029	0.030	0.029	0.030	0.030	73,767
2023-12-07	0.029	0.029	0.029	0.029	0.029	297,130
2023-12-06	0.031	0.031	0.029	0.029	0.029	155,161
2023-12-05	0.030	0.032	0.030	0.032	0.032	50,000
2023-12-04	0.031	0.033	0.031	0.033	0.033	40,348
2023-12-01	0.032	0.033	0.031	0.033	0.033	271,264
2023-11-30	0.030	0.032	0.030	0.032	0.032	182,424
2023-11-29	0.030	0.033	0.030	0.033	0.033	109,575
2023-11-28	0.030	0.030	0.030	0.030	0.030	38,828
2023-11-27	0.031	0.033	0.030	0.033	0.033	425,357
2023-11-24	0.032	0.032	0.031	0.031	0.031	229,978
2023-11-23	0.033	0.033	0.032	0.032	0.032	76,292
2023-11-22	0.034	0.035	0.033	0.034	0.034	1,022,442
2023-11-21	0.036	0.036	0.034	0.036	0.036	637,480
2023-11-20	0.037	0.038	0.035	0.037	0.037	102,609
2023-11-17	0.033	0.035	0.032	0.035	0.035	524,365
2023-11-16	0.032	0.033	0.030	0.033	0.033	416,795
2023-11-15	0.030	0.032	0.029	0.032	0.032	578,063
2023-11-14	0.030	0.032	0.028	0.031	0.031	716,317
2023-11-13	0.032	0.032	0.030	0.030	0.030	10,391
2023-11-10	0.030	0.032	0.030	0.032	0.032	1,023,219
2023-11-09	0.030	0.030	0.029	0.029	0.029	67,148
2023-11-08	0.032	0.032	0.030	0.030	0.030	548,091
2023-11-07	0.030	0.030	0.028	0.030	0.030	358,530
2023-11-06	0.033	0.033	0.030	0.030	0.030	208,434
2023-11-03	0.026	0.034	0.026	0.030	0.030	1,361,682
2023-11-02	0.025	0.026	0.025	0.026	0.026	175,000
2023-11-01	0.020	0.020	0.020	0.020	0.020	0
2023-10-31	0.020	0.020	0.020	0.020	0.020	0
2023-10-30	0.020	0.020	0.020	0.020	0.020	0
2023-10-27	0.020	0.020	0.020	0.020	0.020	0
2023-10-26	0.020	0.020	0.020	0.020	0.020	0
2023-10-25	0.020	0.020	0.020	0.020	0.020	0
2023-10-24	0.020	0.020	0.020	0.020	0.020	0
2023-10-23	0.020	0.020	0.020	0.020	0.020	206,396
2023-10-20	0.001	0.002	0.001	0.001	0.020	62,710
2023-10-19	0.001	0.001	0.001	0.001	0.020	100,000
2023-10-18	0.001	0.001	0.001	0.001	0.020	0
2023-10-17	0.001	0.001	0.001	0.001	0.020	5,000
2023-10-16	0.001	0.001	0.001	0.001	0.020	177,783
2023-10-13	0.001	0.001	0.001	0.001	0.020	8,109
2023-10-12	0.001	0.001	0.001	0.001	0.020	0
2023-10-11	0.001	0.001	0.001	0.001	0.020	150
2023-10-10	0.001	0.001	0.001	0.001	0.020	0
2023-10-09	0.001	0.001	0.001	0.001	0.020	0
2023-10-06	0.001	0.001	0.001	0.001	0.020	0
2023-10-05	0.001	0.001	0.001	0.001	0.020	0
2023-10-04	0.001	0.001	0.001	0.001	0.020	0
2023-10-03	0.001	0.001	0.001	0.001	0.020	0
2023-10-02	0.001	0.001	0.001	0.001	0.020	250
2023-09-29	0.001	0.002	0.001	0.002	0.030	66,700
2023-09-28	0.002	0.002	0.002	0.002	0.030	900,000
2023-09-27	0.001	0.001	0.001	0.001	0.020	9,970

← NewerPage 13 of 22 · 1,272 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.