Australia Markets open in 9 hrs 35 mins

Nova Minerals Limited (NVA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6400+0.0200 (+3.23%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 May 2022------
18 May 20220.62000.64000.59000.64000.6400363,107
17 May 20220.63000.63000.59000.62000.6200324,686
16 May 20220.63500.63500.60000.61000.6100325,480
13 May 20220.63500.63500.60500.63000.6300195,123
12 May 20220.63000.64000.59500.63500.6350532,621
11 May 20220.59500.65000.58500.65000.6500498,056
10 May 20220.62000.63000.58000.58000.5800603,044
09 May 20220.63500.63500.61000.63000.6300407,572
06 May 20220.65000.65500.62500.63000.6300368,992
05 May 20220.68000.68000.66500.66500.6650168,587
04 May 20220.71000.72500.65000.65000.6500705,070
03 May 20220.74500.74500.71500.73000.7300215,802
02 May 20220.77000.77000.71000.76000.7600228,493
29 Apr 20220.70000.76500.70000.76500.7650444,007
28 Apr 20220.71000.71500.68000.69500.6950236,480
27 Apr 20220.72500.73500.70000.70000.7000476,226
26 Apr 20220.75000.75000.71000.74500.7450185,799
22 Apr 20220.78500.79500.75500.76000.7600208,477
21 Apr 20220.81000.81000.76500.79000.7900348,837
20 Apr 20220.82000.82000.77500.81000.8100819,903
19 Apr 20220.83500.86500.80500.83500.8350487,906
14 Apr 20220.83500.87000.82000.87000.8700614,973
13 Apr 20220.80000.86000.80000.86000.8600318,562
12 Apr 20220.82500.83000.75500.83000.8300908,784
11 Apr 20220.88000.91000.83500.85000.8500992,933
08 Apr 20220.95000.95000.95000.95000.9500-
07 Apr 20220.95000.95000.95000.95000.9500-
06 Apr 20220.95000.95000.95000.95000.9500-
05 Apr 20220.95000.95000.95000.95000.9500-
04 Apr 20220.90000.97000.89000.95000.9500635,768
01 Apr 20220.85000.89000.84000.86000.8600646,626
31 Mar 20220.86000.88500.82500.84500.8450858,771
30 Mar 20220.81000.86000.80000.81000.8100633,338
29 Mar 20220.79000.84000.76000.83000.8300519,548
28 Mar 20220.74000.82000.71000.80000.80001,500,553
25 Mar 20220.77000.77000.69500.71000.7100517,492
24 Mar 20220.71000.76000.71000.74500.7450803,412
23 Mar 20220.71500.71500.69500.70000.7000341,177
22 Mar 20220.71000.72000.69000.71500.7150739,469
21 Mar 20220.75000.75000.67500.68500.6850708,843
18 Mar 20220.63000.71000.63000.70000.7000974,640
17 Mar 20220.62000.64000.61000.61000.6100813,633
16 Mar 20220.60000.62000.59500.61500.6150325,292
15 Mar 20220.62000.62000.59000.59500.5950258,670
14 Mar 20220.64000.65000.60000.61500.6150524,739
11 Mar 20220.56500.64000.55500.64000.64002,737,598
10 Mar 20220.54000.56500.53000.54000.54002,151,331
09 Mar 20220.57500.58500.54500.54500.54501,887,640
08 Mar 20220.59000.59500.55500.56500.5650710,846
07 Mar 20220.61000.61000.57000.57000.57001,148,575
04 Mar 20220.62500.63000.58500.59000.59001,166,626
03 Mar 20220.63000.63500.60500.62000.62001,131,497
02 Mar 20220.60000.66000.59500.60000.60003,489,059
01 Mar 20220.63000.63000.58000.58500.58503,170,508
28 Feb 20220.96001.00000.56000.61000.61007,820,881
25 Feb 20220.90000.92500.88000.91000.9100202,313
24 Feb 20220.92000.93000.87000.93000.9300126,409
23 Feb 20220.85000.92000.84000.92000.9200109,453
22 Feb 20220.91000.91500.85000.87000.8700321,093
21 Feb 20220.96000.99000.90000.90500.9050327,561
18 Feb 20220.91500.94500.90000.93000.9300149,362
17 Feb 20220.91500.91500.87000.90000.9000222,456
16 Feb 20220.90500.92000.88000.89500.8950175,569
15 Feb 20220.88000.88500.86000.86500.8650186,917
14 Feb 20220.87000.88000.85500.88000.8800117,083
11 Feb 20220.88000.88000.85500.85500.8550177,372
10 Feb 20220.92000.92000.88000.88000.8800138,074
09 Feb 20220.89000.93000.89000.91000.9100331,570
08 Feb 20220.86000.89500.86000.89000.8900320,455
07 Feb 20220.83000.86500.83000.85000.8500215,155
04 Feb 20220.85000.87000.82000.82000.8200655,963
03 Feb 20220.88500.88500.84000.84000.8400443,247
02 Feb 20220.87500.92000.83500.89000.8900519,542
01 Feb 20220.80000.87500.80000.87500.8750876,278
31 Jan 20220.89500.89500.79000.80000.80001,654,088
28 Jan 20220.86500.91500.85500.89500.8950659,142
27 Jan 20220.96001.03000.85000.86000.86001,735,694
25 Jan 20221.03001.04500.96000.96000.9600602,782
24 Jan 20221.08001.08001.02001.04501.0450538,954
21 Jan 20221.12001.12001.05501.07001.0700489,650
20 Jan 20221.11001.14001.10001.12001.1200378,662
19 Jan 20221.06001.14001.06001.10001.1000440,198
18 Jan 20221.08001.08501.05001.05501.0550505,923
17 Jan 20221.10501.11501.05501.07501.0750427,018
14 Jan 20221.15001.18001.10501.10501.1050283,811
13 Jan 20221.08001.13001.08001.12501.1250299,695
12 Jan 20221.07001.09501.06001.06501.0650330,153
11 Jan 20221.08001.10001.07001.07001.0700231,269
10 Jan 20221.15001.15001.07001.08501.0850451,171
07 Jan 20221.16501.17501.13001.14001.1400274,389
06 Jan 20221.19001.21001.14501.17001.1700207,282
05 Jan 20221.21501.26001.18501.18501.1850244,854
04 Jan 20221.16001.27001.14501.18501.1850552,282
31 Dec 20211.15001.17501.13501.15501.1550172,711
30 Dec 20211.13501.17501.13001.17501.1750345,079
29 Dec 20211.16501.16501.12001.12501.1250416,536
24 Dec 20211.17501.17501.12501.14001.1400208,845
23 Dec 20211.15001.20001.09001.17001.17001,543,017
22 Dec 20211.02001.02001.02001.02001.0200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...