Australia markets closed

Novatti Group Limited (NOV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1400-0.0050 (-3.45%)
At close: 03:38PM AEDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.15000.15000.14000.14000.1400159,984
24 Mar 20230.15000.15000.14000.14000.1400159,984
23 Mar 20230.14500.15000.14500.14500.145038,170
22 Mar 20230.16000.16000.14500.14500.1450142,863
21 Mar 20230.14500.16000.14500.16000.160083,677
20 Mar 20230.15500.15500.13500.14500.1450629,480
17 Mar 20230.16000.17000.16000.16000.160042,382
16 Mar 20230.16000.16000.15500.16000.160035,918
15 Mar 20230.15000.16000.14750.16000.160069,187
14 Mar 20230.15500.15500.14500.14500.1450395,837
13 Mar 20230.16000.16500.15500.15500.155064,088
10 Mar 20230.16500.16500.16000.16250.162532,060
09 Mar 20230.15500.16500.15500.16500.165094,760
08 Mar 20230.16000.17000.15000.16500.1650278,780
07 Mar 20230.15000.16000.14750.16000.1600372,589
06 Mar 20230.15000.15000.14500.14500.1450379,667
03 Mar 20230.15000.15000.15000.15000.1500156,236
02 Mar 20230.15000.15000.15000.15000.1500239,322
01 Mar 20230.15500.15500.14500.15000.15001,063,739
28 Feb 20230.16000.16000.15500.15500.1550419,930
27 Feb 20230.15500.16000.15500.16000.160083,282
24 Feb 20230.16000.16500.15500.15500.1550322,529
23 Feb 20230.17000.17000.16000.16000.1600228,229
22 Feb 20230.16500.17000.16000.16500.1650171,326
21 Feb 20230.16500.16500.16000.16000.1600539,737
20 Feb 20230.18000.18000.16000.16500.1650674,487
17 Feb 20230.17500.18000.17500.18000.180072,722
16 Feb 20230.17500.18000.17500.17500.175088,679
15 Feb 20230.17000.17500.17000.17500.175091,771
14 Feb 20230.18500.18500.17000.17000.1700414,955
13 Feb 20230.17750.18500.17750.18500.185094,314
10 Feb 20230.18000.18000.17500.17500.1750507,893
09 Feb 20230.19000.19000.18000.18000.1800312,656
08 Feb 20230.19500.19500.19500.19500.19505,128
07 Feb 20230.19500.20000.18500.18500.1850211,323
06 Feb 20230.19000.19500.19000.19500.195055,090
03 Feb 20230.19000.20000.18500.19000.1900158,413
02 Feb 20230.19000.19500.18500.19500.195098,781
01 Feb 20230.19000.19500.18500.18500.1850392,883
31 Jan 20230.21500.21500.19000.19000.1900866,243
30 Jan 20230.21500.21500.21500.21500.215096,920
27 Jan 20230.21000.21500.21000.21000.210099,788
25 Jan 20230.21000.21500.20500.21000.210023,143
24 Jan 20230.21500.22500.21000.21000.210083,575
23 Jan 20230.20000.21500.19500.21500.2150779,361
20 Jan 20230.20000.20500.20000.20000.2000142,903
19 Jan 20230.19000.20000.19000.20000.2000144,502
18 Jan 20230.18500.20000.18500.19000.1900360,948
17 Jan 20230.19000.19000.18500.18500.1850142,318
16 Jan 20230.18500.19500.18500.19500.1950320,788
13 Jan 20230.19000.19500.19000.19000.190072,588
12 Jan 20230.19500.20000.19000.19000.1900124,251
11 Jan 20230.18500.19500.18500.19500.195082,362
10 Jan 20230.18500.19500.18000.19000.1900276,897
09 Jan 20230.20000.20000.18500.18500.1850751,509
06 Jan 20230.20000.21000.20000.21000.2100127,987
05 Jan 20230.21000.21000.21000.21000.2100-
04 Jan 20230.21000.21000.19500.21000.2100110,460
03 Jan 20230.20000.21000.19500.21000.210064,525
30 Dec 20220.20000.21000.20000.20500.2050221,125
29 Dec 20220.20000.20000.20000.20000.200011,190
28 Dec 20220.21500.21500.19500.19500.195030,731
23 Dec 20220.21500.21500.20000.21500.2150175,183
22 Dec 20220.20500.21000.20500.21000.210054,044
21 Dec 20220.22000.22000.20500.20500.2050726,064
20 Dec 20220.22000.22000.21750.21750.217568,208
19 Dec 20220.21500.23000.21500.23000.2300121,769
16 Dec 20220.23000.23000.22000.23000.2300209,934
15 Dec 20220.23000.23000.22500.22500.2250109,010
14 Dec 20220.22500.23000.22000.23000.230061,770
13 Dec 20220.22000.23000.22000.23000.230047,182
12 Dec 20220.23000.23000.22000.22000.2200112,381
09 Dec 20220.23000.23500.22500.23000.2300139,721
08 Dec 20220.23500.23500.22500.22500.2250159,573
07 Dec 20220.23500.23500.23500.23500.235014,446
06 Dec 20220.23000.23500.23000.23500.235087,318
05 Dec 20220.23500.23500.23000.23000.2300108,839
02 Dec 20220.24000.24000.23000.23500.235082,947
01 Dec 20220.23500.24000.23500.24000.2400106,512
30 Nov 20220.22000.23500.22000.23500.235070,789
29 Nov 20220.22500.23000.22000.22000.2200208,859
28 Nov 20220.25000.25000.22000.22000.2200490,716
25 Nov 20220.26000.26000.25000.25000.2500255,265
24 Nov 20220.26500.26500.25500.25500.2550178,050
23 Nov 20220.26500.27000.26000.27000.2700181,642
22 Nov 20220.27500.28000.26500.26500.2650562,105
21 Nov 20220.27500.27500.26500.27000.2700124,860
18 Nov 20220.27500.28000.27000.27500.2750213,781
17 Nov 20220.27000.28000.26500.27500.2750324,738
16 Nov 20220.26500.28500.26000.26500.2650751,644
15 Nov 20220.26500.27500.26500.26500.2650113,420
14 Nov 20220.28000.29000.26500.26500.2650461,954
11 Nov 20220.29000.29000.26500.26500.2650653,390
10 Nov 20220.29000.29500.26500.27500.2750769,472
09 Nov 20220.26500.30000.25500.30000.30001,279,739
08 Nov 20220.26500.27500.25000.26000.2600936,475
07 Nov 20220.32000.35500.25500.26500.26506,435,539
04 Nov 20220.18500.18500.18500.18500.1850-
03 Nov 20220.18500.18500.18500.18500.1850-
02 Nov 20220.18500.18500.18000.18500.1850260,249
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...