Australia markets open in 9 hours 47 minutes

NOVONIX Limited (GC3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5255+0.0125 (+2.44%)
As of 08:05AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.52550.52550.52550.52550.525516,000
24 Apr 20240.51300.51300.51300.51300.5130-
23 Apr 20240.51050.53950.51050.53950.539516,000
22 Apr 20240.51050.51050.51050.51050.5105-
19 Apr 20240.51650.51650.51650.51650.5165-
18 Apr 20240.55050.55050.55050.55050.5505-
17 Apr 20240.57350.59950.57350.59950.599535
16 Apr 20240.57350.58000.57350.58000.58008,000
15 Apr 20240.63050.64900.63050.63050.63051,700
12 Apr 20240.67400.67400.63150.63200.632045,757
11 Apr 20240.68900.70950.68900.70950.70955,000
10 Apr 20240.65450.65450.62500.64450.644519,000
09 Apr 20240.59350.59350.59350.59350.5935-
08 Apr 20240.59550.59550.59550.59550.5955-
05 Apr 20240.61250.61250.61200.61200.6120500
04 Apr 20240.61050.63700.61050.63450.63455,880
03 Apr 20240.53150.53150.53150.53150.5315-
02 Apr 20240.54650.57700.54650.57700.57704,000
28 Mar 20240.50520.50520.50520.50520.5052-
27 Mar 20240.50020.52980.50020.52980.52981,500
26 Mar 20240.49080.49080.49080.49080.4908-
25 Mar 20240.52020.52020.52020.52020.5202-
22 Mar 20240.52020.52020.52020.52020.5202-
21 Mar 20240.54420.54420.54420.54420.5442-
20 Mar 20240.52960.53040.52960.53040.53042,500
19 Mar 20240.52760.52760.52760.52760.5276-
18 Mar 20240.56380.57480.56380.57480.5748170
15 Mar 20240.58020.58020.58020.58020.5802-
14 Mar 20240.60880.61900.60880.61900.6190700
13 Mar 20240.62180.65980.62180.65980.659810,262
12 Mar 20240.59240.59340.59240.59340.59345,500
11 Mar 20240.55220.55220.53580.53580.53585,481
08 Mar 20240.56520.57000.56520.57000.57002,000
07 Mar 20240.55520.56420.55520.56420.5642260
06 Mar 20240.55240.55240.55240.55240.5524-
05 Mar 20240.57680.57680.57680.57680.57682,000
04 Mar 20240.56360.60000.56360.60000.60007,000
01 Mar 20240.56020.56020.56020.56020.5602-
29 Feb 20240.48330.53260.48330.53260.53265,000
28 Feb 20240.49510.49510.49510.49510.4951-
27 Feb 20240.49010.49010.49010.49010.4901-
26 Feb 20240.51600.51600.51600.51600.5160-
23 Feb 20240.49670.49670.49670.49670.4967-
22 Feb 20240.50700.54300.50700.54300.54305,000
21 Feb 20240.46820.46820.46820.46820.4682-
20 Feb 20240.50020.50020.50020.50020.5002-
19 Feb 20240.50020.51000.50020.51000.51002,800
16 Feb 20240.48020.48020.48020.48020.4802-
15 Feb 20240.43000.43010.43000.43010.4301350
14 Feb 20240.41490.43450.41490.43450.43453,000
13 Feb 20240.40930.40930.40930.40930.4093-
12 Feb 20240.39670.42740.39670.42740.42742,750
09 Feb 20240.41010.43990.41010.43000.430021,300
08 Feb 20240.36010.36010.36010.36010.36012,500
07 Feb 20240.33150.33960.33130.33130.33131,400
06 Feb 20240.33700.33700.33650.33650.3365300
05 Feb 20240.32340.32340.32340.32340.3234-
02 Feb 20240.32010.32010.32010.32010.3201-
01 Feb 20240.32120.32120.32120.32120.3212-
31 Jan 20240.33340.33340.33340.33340.3334-
30 Jan 20240.34200.36000.34200.36000.36001,500
29 Jan 20240.35770.35770.35030.35030.3503350
26 Jan 20240.32050.32340.32050.32340.323410,000
25 Jan 20240.33000.33010.33000.33010.3301200
24 Jan 20240.33000.33000.33000.33000.3300-
23 Jan 20240.31620.31620.31620.31620.3162-
22 Jan 20240.32080.33990.32030.33990.33994,000
19 Jan 20240.37820.37820.37820.37820.3782750
18 Jan 20240.36000.37680.36000.37680.37681,300
17 Jan 20240.38010.38010.38010.38010.3801-
16 Jan 20240.38010.38010.38010.38010.3801-
15 Jan 20240.38910.38910.38910.38910.3891-
12 Jan 20240.38910.38910.38910.38910.3891-
11 Jan 20240.38910.38910.38910.38910.3891-
10 Jan 20240.38910.41490.38910.41490.41492,410
09 Jan 20240.38710.38710.38710.38710.3871-
08 Jan 20240.39070.39100.39070.39100.39101,580
05 Jan 20240.40490.40490.40490.40490.4049-
04 Jan 20240.42200.42200.42200.42200.4220-
03 Jan 20240.42800.42800.42800.42800.4280-
02 Jan 20240.45010.46640.45000.45000.45003,950
29 Dec 20230.42550.44990.42550.43000.430030,269
28 Dec 20230.40790.41000.40790.41000.41004,500
27 Dec 20230.40320.40320.40020.40020.40027,175
22 Dec 20230.38950.39990.38950.39990.39998,450
21 Dec 20230.38110.38110.38110.38110.3811-
20 Dec 20230.41510.41510.41510.41510.4151-
19 Dec 20230.39460.40990.39460.40990.4099200
18 Dec 20230.39450.39480.39010.39010.3901600
15 Dec 20230.41000.41000.41000.41000.41002,500
14 Dec 20230.38670.40990.38670.40190.401971,787
13 Dec 20230.37000.39270.37000.39270.39272,780
12 Dec 20230.38070.38230.38070.38230.38231,500
11 Dec 20230.38510.38510.38510.38510.3851-
08 Dec 20230.39990.39990.39990.39990.3999-
07 Dec 20230.39920.39920.39920.39920.3992-
06 Dec 20230.40050.40050.40050.40050.4005-
05 Dec 20230.39890.39890.39890.39890.3989-
04 Dec 20230.41960.41960.41960.41960.4196-
01 Dec 20230.40010.42010.40010.42000.42002,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...