Australia markets open in 7 hours 45 minutes

Nova Minerals Limited (NVA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2150-0.0050 (-2.27%)
At close: 03:42PM AEST
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20240.22000.22000.20000.21500.215028,777
22 July 20240.20000.22000.20000.22000.220054,048
19 July 20240.21500.21500.20000.20000.2000252,263
18 July 20240.22000.22000.21500.21750.2175121,187
17 July 20240.21500.22500.21500.22000.220055,725
16 July 20240.21000.21000.20500.21000.210051,888
15 July 20240.20500.22000.20500.20500.205021,271
12 July 20240.21000.21000.19500.20500.205042,017
11 July 20240.19500.22000.18500.22000.2200190,590
10 July 20240.21500.22000.20500.22000.22005,638
09 July 20240.20000.21500.19500.21500.215012,162
08 July 20240.23500.23500.18500.21500.215098,155
05 July 20240.22500.24500.21500.24500.2450130,272
04 July 20240.21000.22500.20000.22500.225020,609
03 July 20240.19500.21000.18750.19500.195059,640
02 July 20240.19500.19500.17500.17500.175018,203
01 July 20240.19000.20000.17750.20000.2000292,169
28 June 20240.18000.19000.17750.19000.1900346,961
27 June 20240.18500.19000.18000.18500.1850833,307
26 June 20240.19000.19000.18500.19000.190062,182
25 June 20240.18500.19000.18000.19000.1900157,019
24 June 20240.20500.20500.18500.18500.1850368,500
21 June 20240.19500.20000.19500.20000.200099,168
20 June 20240.20000.20000.19500.19500.195042,723
19 June 20240.20000.20500.20000.20000.2000126,264
18 June 20240.20000.20000.19500.20000.2000221,825
17 June 20240.21000.21000.20000.20000.200075,850
14 June 20240.20000.21000.20000.21000.210094,495
13 June 20240.20000.20500.20000.20500.20504,331
12 June 20240.20000.20500.20000.20500.2050108,428
11 June 20240.21000.21000.20000.20500.205098,621
07 June 20240.19500.21000.19500.20500.2050492,771
06 June 20240.19000.20000.18500.19000.1900246,424
05 June 20240.20000.20250.19000.19500.1950117,551
04 June 20240.21000.21500.20000.20000.2000319,553
03 June 20240.22500.22500.20500.21000.2100207,531
31 May 20240.23500.23500.22500.23000.2300126,484
30 May 20240.23500.23500.23000.23500.2350270,476
29 May 20240.23000.24500.23000.23500.235045,736
28 May 20240.23750.23750.23750.23750.23751,125
27 May 20240.23500.24500.23500.24000.240041,383
24 May 20240.24000.24000.23500.23500.235022,476
23 May 20240.23500.24000.23500.24000.240077,128
22 May 20240.24000.24500.23500.23500.235056,752
21 May 20240.25000.25000.23500.24000.240080,148
20 May 20240.25000.26500.24000.24000.2400297,764
17 May 20240.24500.25000.24000.24000.240044,849
16 May 20240.25500.25500.24500.25000.2500131,821
15 May 20240.25500.25500.24000.24000.24008,704
14 May 20240.24000.25500.24000.25500.2550129,774
13 May 20240.24500.25500.24500.24500.245083,524
10 May 20240.23500.25500.23500.24500.245072,631
09 May 20240.24500.26000.22000.22500.2250370,324
08 May 20240.26000.26000.23000.24000.2400747,404
07 May 20240.26000.26500.26000.26500.265092,318
06 May 20240.27000.27500.26000.27500.2750194,748
03 May 20240.28000.28000.28000.28000.280021,429
02 May 20240.28500.28500.27000.27000.270044,103
01 May 20240.30500.30500.27500.28000.2800148,329
30 Apr 20240.27000.28000.27000.28000.28004,671
29 Apr 20240.29500.29500.26500.29000.2900188,547
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...