Trivarx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.015	0.016	0.015	0.016	0.016	197,898
2024-11-27	0.015	0.015	0.015	0.015	0.015	421,757
2024-11-26	0.015	0.015	0.014	0.015	0.015	921,538
2024-11-25	0.016	0.016	0.015	0.015	0.015	924,928
2024-11-22	0.015	0.016	0.014	0.016	0.016	1,296,915
2024-11-21	0.017	0.017	0.014	0.015	0.015	2,442,670
2024-11-20	0.019	0.019	0.017	0.017	0.017	1,319,412
2024-11-19	0.018	0.018	0.018	0.018	0.018	256,996
2024-11-18	0.017	0.017	0.017	0.017	0.017	163,790
2024-11-15	0.018	0.018	0.017	0.017	0.017	62,672
2024-11-14	0.017	0.018	0.017	0.017	0.017	377,313
2024-11-13	0.019	0.019	0.016	0.016	0.016	2,836,442
2024-11-12	0.019	0.019	0.018	0.018	0.018	675,189
2024-11-11	0.019	0.019	0.018	0.019	0.019	2,372,532
2024-11-08	0.019	0.019	0.017	0.018	0.018	3,199,558
2024-11-07	0.018	0.024	0.018	0.019	0.019	20,968,573
2024-11-06	0.015	0.015	0.015	0.015	0.015	81,641
2024-11-05	0.016	0.016	0.016	0.016	0.016	568,162
2024-11-04	0.017	0.017	0.017	0.017	0.017	23,862
2024-11-01	0.017	0.017	0.017	0.017	0.017	19,626
2024-10-31	0.017	0.018	0.017	0.017	0.017	992,339
2024-10-30	0.017	0.017	0.015	0.016	0.016	422,823
2024-10-29	0.017	0.017	0.016	0.016	0.016	323,735
2024-10-28	0.018	0.018	0.017	0.017	0.017	548,075
2024-10-25	0.018	0.018	0.018	0.018	0.018	25
2024-10-24	0.017	0.018	0.017	0.018	0.018	320,861
2024-10-23	0.019	0.020	0.016	0.017	0.017	2,305,725
2024-10-22	0.020	0.020	0.020	0.020	0.020	40,000
2024-10-21	0.020	0.020	0.020	0.020	0.020	102,935
2024-10-18	0.020	0.020	0.019	0.019	0.019	55,438
2024-10-17	0.019	0.020	0.019	0.020	0.020	143,851
2024-10-16	0.020	0.020	0.020	0.020	0.020	25,000
2024-10-15	0.020	0.020	0.020	0.020	0.020	8,927
2024-10-14	0.020	0.021	0.020	0.020	0.020	152,110
2024-10-11	0.021	0.021	0.019	0.019	0.019	292,557
2024-10-10	0.021	0.021	0.021	0.021	0.021	225,500
2024-10-09	0.019	0.020	0.019	0.020	0.020	73,867
2024-10-08	0.020	0.020	0.020	0.020	0.020	0
2024-10-07	0.019	0.020	0.019	0.020	0.020	30,060
2024-10-04	0.019	0.019	0.018	0.019	0.019	3,140,561
2024-10-03	0.019	0.020	0.019	0.020	0.020	97,755
2024-10-02	0.020	0.020	0.019	0.019	0.019	26,050
2024-10-01	0.019	0.020	0.019	0.020	0.020	243,753
2024-09-30	0.020	0.020	0.019	0.019	0.019	63,502
2024-09-27	0.020	0.020	0.020	0.020	0.020	200,827
2024-09-26	0.019	0.019	0.019	0.019	0.019	124,558
2024-09-25	0.020	0.020	0.019	0.019	0.019	777,210
2024-09-24	0.020	0.021	0.019	0.019	0.019	499,584
2024-09-23	0.020	0.021	0.020	0.020	0.020	23,278
2024-09-20	0.022	0.022	0.021	0.021	0.021	70,022
2024-09-19	0.019	0.021	0.019	0.021	0.021	411,172
2024-09-18	0.020	0.020	0.019	0.019	0.019	232,621
2024-09-17	0.020	0.020	0.020	0.020	0.020	1,960
2024-09-16	0.021	0.021	0.020	0.020	0.020	5,094
2024-09-13	0.021	0.021	0.021	0.021	0.021	150,000
2024-09-12	0.020	0.021	0.018	0.020	0.020	761,019
2024-09-11	0.021	0.021	0.020	0.020	0.020	326,021
2024-09-10	0.022	0.022	0.021	0.021	0.021	415,079
2024-09-09	0.023	0.023	0.023	0.023	0.023	86
2024-09-06	0.022	0.023	0.022	0.023	0.023	13,347

← 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.