Get our best money-saving hacks and pro tips now

Nova Minerals Limited (NVA.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4400

-0.0150

(-3.30%)

At close: 04:10PM AEDT

Time period:

29 Mar 2022 - 29 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.4550	0.4650	0.4400	0.4400	0.4400	369,666
27 Mar 2023	0.4550	0.4650	0.4500	0.4550	0.4550	98,794
24 Mar 2023	0.4600	0.4600	0.4400	0.4500	0.4500	73,373
23 Mar 2023	0.4600	0.4600	0.4350	0.4400	0.4400	128,289
22 Mar 2023	0.4350	0.4550	0.4350	0.4400	0.4400	25,205
21 Mar 2023	0.4450	0.4600	0.4350	0.4400	0.4400	101,529
20 Mar 2023	0.4800	0.4800	0.4450	0.4450	0.4450	246,692
17 Mar 2023	0.4400	0.4550	0.4350	0.4550	0.4550	130,872
16 Mar 2023	0.4250	0.4350	0.4250	0.4250	0.4250	72,690
15 Mar 2023	0.4500	0.4500	0.4300	0.4450	0.4450	24,624
14 Mar 2023	0.4500	0.4500	0.4400	0.4400	0.4400	347,551
13 Mar 2023	0.4500	0.4500	0.4350	0.4500	0.4500	484,845
10 Mar 2023	0.4700	0.4750	0.4450	0.4500	0.4500	700,628
09 Mar 2023	0.5100	0.5100	0.4650	0.4750	0.4750	876,953
08 Mar 2023	0.5200	0.5300	0.4900	0.5050	0.5050	610,094
07 Mar 2023	0.5450	0.5450	0.5150	0.5200	0.5200	161,384
06 Mar 2023	0.5500	0.5500	0.5300	0.5300	0.5300	34,635
03 Mar 2023	0.5400	0.5450	0.5300	0.5450	0.5450	39,860
02 Mar 2023	0.5400	0.5500	0.5250	0.5250	0.5250	332,247
01 Mar 2023	0.5250	0.5400	0.5200	0.5350	0.5350	223,041
28 Feb 2023	0.5550	0.5600	0.5200	0.5250	0.5250	513,442
27 Feb 2023	0.5550	0.5550	0.5350	0.5350	0.5350	306,780
24 Feb 2023	0.5600	0.5600	0.5500	0.5600	0.5600	80,433
23 Feb 2023	0.5800	0.5800	0.5500	0.5600	0.5600	201,388
22 Feb 2023	0.5900	0.5950	0.5500	0.5600	0.5600	502,106
21 Feb 2023	0.6100	0.6100	0.5800	0.5800	0.5800	283,953
20 Feb 2023	0.6100	0.6100	0.5950	0.6000	0.6000	169,444
17 Feb 2023	0.6100	0.6200	0.6050	0.6200	0.6200	348,398
16 Feb 2023	0.6150	0.6200	0.6150	0.6150	0.6150	21,090
15 Feb 2023	0.6150	0.6250	0.6150	0.6250	0.6250	128,643
14 Feb 2023	0.6150	0.6300	0.6150	0.6200	0.6200	185,489
13 Feb 2023	0.6200	0.6200	0.6150	0.6150	0.6150	126,423
10 Feb 2023	0.6300	0.6300	0.6150	0.6200	0.6200	122,854
09 Feb 2023	0.6400	0.6400	0.6200	0.6250	0.6250	294,998
08 Feb 2023	0.6350	0.6400	0.6350	0.6400	0.6400	27,624
07 Feb 2023	0.6350	0.6600	0.6300	0.6600	0.6600	71,722
06 Feb 2023	0.6650	0.6650	0.6300	0.6300	0.6300	313,391
03 Feb 2023	0.6900	0.6900	0.6550	0.6550	0.6550	149,524
02 Feb 2023	0.6700	0.6900	0.6700	0.6900	0.6900	15,800
01 Feb 2023	0.6800	0.6900	0.6800	0.6900	0.6900	59,719
31 Jan 2023	0.7250	0.7250	0.6650	0.6850	0.6850	371,654
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,219.40+75.60(+1.06%)

AUD/USD0.6681+0.0030(+0.4456%)

ASX 2007,034.10+72.10(+1.04%)

OIL72.93+0.12(+0.16%)

GOLD1,962.80+9.00(+0.46%)

BTC-AUD40,267.66-1,277.05(-3.07%)

Get our best money-saving hacks and pro tips now

Nova Minerals Limited (NVA.AX)

ALL ORDS
7,219.40
+75.60(+1.06%)

AUD/USD
0.6681
+0.0030(+0.4456%)

ASX 200
7,034.10
+72.10(+1.04%)

OIL
72.93
+0.12(+0.16%)

GOLD
1,962.80
+9.00(+0.46%)

BTC-AUD
40,267.66
-1,277.05(-3.07%)