News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Nova Minerals Limited (NVA.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.7250

+0.0100

(+1.40%)

At close: 04:10PM AEDT

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	0.7100	0.7300	0.7100	0.7250	0.7250	428,116
30 Jan 2023	0.7100	0.7300	0.7100	0.7250	0.7250	428,116
27 Jan 2023	0.7100	0.7150	0.6850	0.7150	0.7150	293,354
25 Jan 2023	0.6500	0.7000	0.6500	0.7000	0.7000	648,961
24 Jan 2023	0.6800	0.6800	0.6400	0.6450	0.6450	390,762
23 Jan 2023	0.6800	0.6950	0.6700	0.6700	0.6700	116,617
20 Jan 2023	0.6850	0.6850	0.6600	0.6650	0.6650	108,762
19 Jan 2023	0.6650	0.6850	0.6600	0.6850	0.6850	38,501
18 Jan 2023	0.6800	0.6900	0.6575	0.6600	0.6600	258,898
17 Jan 2023	0.6800	0.6900	0.6750	0.6850	0.6850	127,591
16 Jan 2023	0.6750	0.7150	0.6700	0.6800	0.6800	516,261
13 Jan 2023	0.6900	0.6900	0.6700	0.6700	0.6700	214,767
12 Jan 2023	0.6900	0.7000	0.6850	0.6850	0.6850	78,106
11 Jan 2023	0.7150	0.7150	0.6900	0.6900	0.6900	104,839
10 Jan 2023	0.7050	0.7150	0.6950	0.7100	0.7100	102,107
09 Jan 2023	0.7000	0.7250	0.6900	0.7150	0.7150	266,566
06 Jan 2023	0.7300	0.7300	0.6750	0.6900	0.6900	70,293
05 Jan 2023	0.6950	0.7000	0.6800	0.6950	0.6950	83,688
04 Jan 2023	0.6800	0.7000	0.6600	0.6600	0.6600	52,669
03 Jan 2023	0.6650	0.6950	0.6450	0.6950	0.6950	64,081
30 Dec 2022	0.6300	0.6800	0.6300	0.6800	0.6800	91,874
29 Dec 2022	0.6250	0.6300	0.6050	0.6050	0.6050	193,652
28 Dec 2022	0.6500	0.6500	0.6275	0.6300	0.6300	286,404
23 Dec 2022	0.6550	0.6850	0.6500	0.6500	0.6500	22,198
22 Dec 2022	0.6700	0.6750	0.6450	0.6550	0.6550	145,555
21 Dec 2022	0.6300	0.6900	0.6300	0.6900	0.6900	93,633
20 Dec 2022	0.6450	0.6450	0.6300	0.6300	0.6300	57,116
19 Dec 2022	0.6300	0.6450	0.6250	0.6300	0.6300	142,876
16 Dec 2022	0.6450	0.6650	0.6200	0.6200	0.6200	347,246
15 Dec 2022	0.6550	0.6750	0.6450	0.6450	0.6450	220,107
14 Dec 2022	0.6600	0.6700	0.6550	0.6550	0.6550	105,207
13 Dec 2022	0.6750	0.6750	0.6550	0.6550	0.6550	87,602
12 Dec 2022	0.6800	0.6900	0.6700	0.6700	0.6700	306,621
09 Dec 2022	0.6850	0.6900	0.6750	0.6800	0.6800	147,694
08 Dec 2022	0.6950	0.7100	0.6750	0.6800	0.6800	192,950
07 Dec 2022	0.6950	0.7000	0.6750	0.7000	0.7000	219,123
06 Dec 2022	0.7500	0.7500	0.6900	0.6950	0.6950	402,034
05 Dec 2022	0.7600	0.7600	0.7350	0.7550	0.7550	379,531
02 Dec 2022	0.7050	0.7600	0.7050	0.7350	0.7350	494,065
01 Dec 2022	0.7050	0.7050	0.6900	0.7050	0.7050	494,468
30 Nov 2022	0.6750	0.6800	0.6600	0.6750	0.6750	155,181
29 Nov 2022	0.7050	0.7050	0.6550	0.6600	0.6600	298,880
28 Nov 2022	0.7050	0.7200	0.6800	0.7100	0.7100	287,467
25 Nov 2022	0.6950	0.7150	0.6950	0.6950	0.6950	332,470
24 Nov 2022	0.6900	0.7250	0.6850	0.7000	0.7000	507,344
23 Nov 2022	0.7500	0.7500	0.6950	0.7000	0.7000	865,326
22 Nov 2022	0.7550	0.7750	0.7500	0.7500	0.7500	192,074
21 Nov 2022	0.8000	0.8000	0.7550	0.7550	0.7550	262,662
18 Nov 2022	0.8350	0.8350	0.8350	0.8350	0.8350	-
17 Nov 2022	0.8350	0.8350	0.8350	0.8350	0.8350	-
16 Nov 2022	0.8450	0.8500	0.8350	0.8350	0.8350	41,225
15 Nov 2022	0.8900	0.8900	0.8300	0.8600	0.8600	75,414
14 Nov 2022	0.8000	0.9000	0.7850	0.8900	0.8900	537,668
11 Nov 2022	0.8200	0.8250	0.7750	0.7900	0.7900	215,892
10 Nov 2022	0.8100	0.8100	0.7900	0.7900	0.7900	80,114
09 Nov 2022	0.8000	0.8100	0.7900	0.8100	0.8100	187,026
08 Nov 2022	0.8000	0.8100	0.7800	0.7800	0.7800	140,417
07 Nov 2022	0.8000	0.8200	0.7800	0.7800	0.7800	130,217
04 Nov 2022	0.8100	0.8100	0.7700	0.7800	0.7800	133,845
03 Nov 2022	0.8100	0.8200	0.8100	0.8100	0.8100	127,180
02 Nov 2022	0.8100	0.8100	0.7700	0.8000	0.8000	174,072
01 Nov 2022	0.7100	0.8100	0.7100	0.8100	0.8100	719,164
31 Oct 2022	0.6800	0.7100	0.6800	0.6950	0.6950	128,379
28 Oct 2022	0.7000	0.7050	0.6800	0.7050	0.7050	189,742
27 Oct 2022	0.7000	0.7000	0.6850	0.6900	0.6900	81,077
26 Oct 2022	0.6950	0.7100	0.6800	0.7100	0.7100	99,548
25 Oct 2022	0.6850	0.7000	0.6800	0.6850	0.6850	82,434
24 Oct 2022	0.6700	0.7100	0.6700	0.6750	0.6750	94,260
21 Oct 2022	0.6800	0.6900	0.6200	0.6500	0.6500	132,544
20 Oct 2022	0.6900	0.6900	0.6800	0.6900	0.6900	26,219
19 Oct 2022	0.6900	0.6900	0.6850	0.6850	0.6850	19,996
18 Oct 2022	0.7000	0.7250	0.6750	0.6850	0.6850	78,391
17 Oct 2022	0.6700	0.7000	0.6500	0.7000	0.7000	134,051
14 Oct 2022	0.6450	0.6750	0.6400	0.6600	0.6600	32,544
13 Oct 2022	0.6900	0.6900	0.6200	0.6200	0.6200	188,804
12 Oct 2022	0.6800	0.7000	0.6600	0.6750	0.6750	134,250
11 Oct 2022	0.6800	0.7050	0.6800	0.7050	0.7050	171,843
10 Oct 2022	0.6800	0.6850	0.6750	0.6800	0.6800	56,478
07 Oct 2022	0.7000	0.7050	0.6750	0.7050	0.7050	83,922
06 Oct 2022	0.7000	0.7100	0.6750	0.7000	0.7000	146,385
05 Oct 2022	0.7100	0.7350	0.7000	0.7000	0.7000	197,026
04 Oct 2022	0.6300	0.7150	0.6000	0.7000	0.7000	376,221
03 Oct 2022	0.6450	0.6450	0.6050	0.6200	0.6200	257,774
30 Sept 2022	0.6550	0.6550	0.6200	0.6450	0.6450	417,594
29 Sept 2022	0.6650	0.6900	0.6500	0.6900	0.6900	194,378
28 Sept 2022	0.7100	0.7150	0.6550	0.6600	0.6600	207,700
27 Sept 2022	0.7150	0.7300	0.7050	0.7100	0.7100	170,136
26 Sept 2022	0.7450	0.7700	0.6950	0.7700	0.7700	303,155
23 Sept 2022	0.7400	0.7450	0.7150	0.7450	0.7450	155,333
21 Sept 2022	0.7700	0.7750	0.7250	0.7500	0.7500	186,469
20 Sept 2022	0.7950	0.8000	0.7700	0.7800	0.7800	281,324
19 Sept 2022	0.8200	0.8300	0.7800	0.8300	0.8300	422,189
16 Sept 2022	0.8200	0.8350	0.7700	0.7800	0.7800	433,816
15 Sept 2022	0.8500	0.8550	0.8100	0.8200	0.8200	140,496
14 Sept 2022	0.8300	0.8550	0.8300	0.8450	0.8450	213,698
13 Sept 2022	0.8950	0.9000	0.8600	0.9000	0.9000	185,166
12 Sept 2022	0.8800	0.8850	0.8500	0.8800	0.8800	122,385
09 Sept 2022	0.8750	0.8900	0.8700	0.8800	0.8800	115,202
08 Sept 2022	0.8950	0.8950	0.8700	0.8700	0.8700	34,703
07 Sept 2022	0.9050	0.9050	0.8650	0.9000	0.9000	92,553
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,700.40-9.10(-0.12%)

AUD/USD0.7057-0.0049(-0.69%)

ASX 2007,481.70-12.10(-0.16%)

OIL77.98-1.70(-2.13%)

GOLD1,939.60-6.00(-0.31%)

BTC-AUD32,407.65-1,617.18(-4.75%)

News that makes you smarter and richer... For free.

Nova Minerals Limited (NVA.AX)

ALL ORDS
7,700.40
-9.10(-0.12%)

AUD/USD
0.7057
-0.0049(-0.69%)

ASX 200
7,481.70
-12.10(-0.16%)

OIL
77.98
-1.70(-2.13%)

GOLD
1,939.60
-6.00(-0.31%)

BTC-AUD
32,407.65
-1,617.18(-4.75%)