Australia markets closed

Nova Minerals Limited (NVA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.29500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.29500.31500.28500.29500.295061,323
24 Apr 20240.30500.31000.29500.29500.295034,406
23 Apr 20240.31000.31000.30000.30000.300067,840
22 Apr 20240.31500.31500.30500.31000.310014,625
19 Apr 20240.29500.31500.29500.31500.315021,136
18 Apr 20240.30000.31000.30000.31000.310089,337
17 Apr 20240.29500.30500.29500.30000.300035,398
16 Apr 20240.30500.31000.29000.29500.2950238,202
15 Apr 20240.28000.32000.28000.29000.2900262,520
12 Apr 20240.27000.28000.27000.28000.2800209,051
11 Apr 20240.25500.26500.25500.26500.265040,103
10 Apr 20240.26500.27500.25000.25500.2550484,984
09 Apr 20240.26500.27000.25000.26500.2650359,529
08 Apr 20240.25000.25000.25000.25000.2500-
05 Apr 20240.25000.25000.25000.25000.2500-
04 Apr 20240.25000.25000.25000.25000.2500-
03 Apr 20240.25000.25000.25000.25000.2500-
02 Apr 20240.25000.25000.25000.25000.2500-
28 Mar 20240.24000.25000.24000.25000.250060,521
27 Mar 20240.24000.25000.23500.25000.250016,314
26 Mar 20240.28000.28000.22000.25000.25001,380,429
25 Mar 20240.27000.28000.27000.28000.280067,888
22 Mar 20240.28000.28500.28000.28000.28005,155
21 Mar 20240.28000.28000.27000.28000.280045,162
20 Mar 20240.26500.26500.26500.26500.265042,517
19 Mar 20240.27000.27500.26500.26500.2650167,027
18 Mar 20240.28000.28000.27000.27000.270054,889
15 Mar 20240.28500.28500.27000.27500.2750166,411
14 Mar 20240.28500.28500.28000.28500.2850209,413
13 Mar 20240.28000.28000.27500.27500.275062,595
12 Mar 20240.28000.28000.27000.27500.275013,910
11 Mar 20240.28000.28000.27500.27500.275017,438
08 Mar 20240.29000.29000.28000.28000.280089,032
07 Mar 20240.29000.29000.27500.28500.285026,008
06 Mar 20240.28000.29500.27000.28000.2800581,603
05 Mar 20240.28000.30000.27500.28000.2800206,408
04 Mar 20240.27000.29500.26500.28500.2850105,921
01 Mar 20240.25500.26500.25000.26000.260085,948
29 Feb 20240.26500.26500.25000.25000.2500384,848
28 Feb 20240.27500.27500.26500.27000.270084,345
27 Feb 20240.27500.27500.26500.27500.275024,252
26 Feb 20240.27500.30000.27000.27500.2750654,053
23 Feb 20240.26500.27500.26500.26500.265087,960
22 Feb 20240.26500.26500.26500.26500.2650336
21 Feb 20240.26500.26500.26000.26000.26004,211
20 Feb 20240.28000.28000.26000.26000.2600137,073
19 Feb 20240.27000.28000.27000.28000.2800128,350
16 Feb 20240.26000.27000.26000.27000.270039,613
15 Feb 20240.26500.26500.25500.26000.260025,075
14 Feb 20240.27000.27000.26000.26500.265034,201
13 Feb 20240.26500.28000.25500.26000.2600118,048
12 Feb 20240.26500.26500.26000.26500.265069,584
09 Feb 20240.27000.27000.27000.27000.270035,407
08 Feb 20240.28000.29000.27000.27000.270060,126
07 Feb 20240.29000.29000.28000.28000.2800119,213
06 Feb 20240.31500.31500.29000.29500.2950269,558
05 Feb 20240.33000.33000.31500.31500.3150218,058
02 Feb 20240.32000.33000.31500.32500.325076,317
01 Feb 20240.33000.33500.31500.33000.3300200,939
31 Jan 20240.35000.35000.33500.33500.3350177,006
30 Jan 20240.37000.37000.34500.35000.3500178,242
29 Jan 20240.36000.38500.35000.36500.3650388,222
25 Jan 20240.35000.36000.33500.35000.3500163,029
24 Jan 20240.33000.34500.32500.34500.3450103,122
23 Jan 20240.34000.34000.31500.33000.3300198,460
22 Jan 20240.34500.34500.33000.33000.330030,766
19 Jan 20240.33500.34500.32500.33000.330072,500
18 Jan 20240.33000.33500.32500.32500.325055,289
17 Jan 20240.33500.33500.32500.32500.325069,541
16 Jan 20240.34000.34000.32500.32500.325079,722
15 Jan 20240.34000.34000.32500.34000.340043,539
12 Jan 20240.32000.34000.32000.34000.3400211,229
11 Jan 20240.34000.34000.31500.32000.3200123,193
10 Jan 20240.34000.35000.32000.34000.3400229,733
09 Jan 20240.35500.35500.34000.34000.340040,071
08 Jan 20240.36000.37000.35500.35500.3550108,551
05 Jan 20240.37000.37500.36000.36000.360055,620
04 Jan 20240.37000.37000.36000.37000.370067,123
03 Jan 20240.36000.37500.36000.37500.375041,585
02 Jan 20240.37500.37500.36000.36500.365070,656
29 Dec 20230.37500.37750.35500.36000.360069,974
28 Dec 20230.37500.38000.36500.36500.365058,678
27 Dec 20230.34500.36000.34000.36000.360026,080
22 Dec 20230.36500.37500.34000.34000.340080,487
21 Dec 20230.39000.39000.36000.37500.375050,305
20 Dec 20230.37000.39500.36000.38500.3850151,279
19 Dec 20230.38000.39000.37500.37500.375065,889
18 Dec 20230.41000.41500.38500.39000.3900149,606
15 Dec 20230.36500.42500.36500.39000.39001,221,140
14 Dec 20230.34500.41000.34500.36000.3600451,107
13 Dec 20230.32500.35000.32500.34000.3400149,936
12 Dec 20230.32000.33000.31500.32500.3250179,535
11 Dec 20230.30500.34000.30500.32000.3200461,263
08 Dec 20230.31000.31000.28500.28500.285099,902
07 Dec 20230.29000.31500.29000.31000.3100150,524
06 Dec 20230.28500.29000.28000.28000.2800119,074
05 Dec 20230.28500.32000.27500.29500.2950766,487
04 Dec 20230.27500.29500.27000.28000.2800199,039
01 Dec 20230.27500.27500.25500.27500.2750321,158
30 Nov 20230.26000.27000.26000.26000.260079,541
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...