Australia markets closed

Nova Minerals Limited (NVA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.68000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20220.68500.69000.67500.68000.6800147,694
09 Dec 20220.68500.69000.67500.68000.6800147,694
08 Dec 20220.69500.71000.67500.68000.6800192,950
07 Dec 20220.69500.70000.67500.70000.7000219,123
06 Dec 20220.75000.75000.69000.69500.6950402,034
05 Dec 20220.76000.76000.73500.75500.7550379,531
02 Dec 20220.70500.76000.70500.73500.7350494,065
01 Dec 20220.70500.70500.69000.70500.7050494,468
30 Nov 20220.67500.68000.66000.67500.6750155,181
29 Nov 20220.70500.70500.65500.66000.6600298,880
28 Nov 20220.70500.72000.68000.71000.7100287,467
25 Nov 20220.69500.71500.69500.69500.6950332,470
24 Nov 20220.69000.72500.68500.70000.7000507,344
23 Nov 20220.75000.75000.69500.70000.7000865,326
22 Nov 20220.75500.77500.75000.75000.7500192,074
21 Nov 20220.80000.80000.75500.75500.7550262,662
18 Nov 20220.83500.83500.83500.83500.8350-
17 Nov 20220.83500.83500.83500.83500.8350-
16 Nov 20220.84500.85000.83500.83500.835041,225
15 Nov 20220.89000.89000.83000.86000.860075,414
14 Nov 20220.80000.90000.78500.89000.8900537,668
11 Nov 20220.82000.82500.77500.79000.7900215,892
10 Nov 20220.81000.81000.79000.79000.790080,114
09 Nov 20220.80000.81000.79000.81000.8100187,026
08 Nov 20220.80000.81000.78000.78000.7800140,417
07 Nov 20220.80000.82000.78000.78000.7800130,217
04 Nov 20220.81000.81000.77000.78000.7800133,845
03 Nov 20220.81000.82000.81000.81000.8100127,180
02 Nov 20220.81000.81000.77000.80000.8000174,072
01 Nov 20220.71000.81000.71000.81000.8100719,164
31 Oct 20220.68000.71000.68000.69500.6950128,379
28 Oct 20220.70000.70500.68000.70500.7050189,742
27 Oct 20220.70000.70000.68500.69000.690081,077
26 Oct 20220.69500.71000.68000.71000.710099,548
25 Oct 20220.68500.70000.68000.68500.685082,434
24 Oct 20220.67000.71000.67000.67500.675094,260
21 Oct 20220.68000.69000.62000.65000.6500132,544
20 Oct 20220.69000.69000.68000.69000.690026,219
19 Oct 20220.69000.69000.68500.68500.685019,996
18 Oct 20220.70000.72500.67500.68500.685078,391
17 Oct 20220.67000.70000.65000.70000.7000134,051
14 Oct 20220.64500.67500.64000.66000.660032,544
13 Oct 20220.69000.69000.62000.62000.6200188,804
12 Oct 20220.68000.70000.66000.67500.6750134,250
11 Oct 20220.68000.70500.68000.70500.7050171,843
10 Oct 20220.68000.68500.67500.68000.680056,478
07 Oct 20220.70000.70500.67500.70500.705083,922
06 Oct 20220.70000.71000.67500.70000.7000146,385
05 Oct 20220.71000.73500.70000.70000.7000197,026
04 Oct 20220.63000.71500.60000.70000.7000376,221
03 Oct 20220.64500.64500.60500.62000.6200257,774
30 Sept 20220.65500.65500.62000.64500.6450417,594
29 Sept 20220.66500.69000.65000.69000.6900194,378
28 Sept 20220.71000.71500.65500.66000.6600207,700
27 Sept 20220.71500.73000.70500.71000.7100170,136
26 Sept 20220.74500.77000.69500.77000.7700303,155
23 Sept 20220.74000.74500.71500.74500.7450155,333
21 Sept 20220.77000.77500.72500.75000.7500186,469
20 Sept 20220.79500.80000.77000.78000.7800281,324
19 Sept 20220.82000.83000.78000.83000.8300422,189
16 Sept 20220.82000.83500.77000.78000.7800433,816
15 Sept 20220.85000.85500.81000.82000.8200140,496
14 Sept 20220.83000.85500.83000.84500.8450213,698
13 Sept 20220.89500.90000.86000.90000.9000185,166
12 Sept 20220.88000.88500.85000.88000.8800122,385
09 Sept 20220.87500.89000.87000.88000.8800115,202
08 Sept 20220.89500.89500.87000.87000.870034,703
07 Sept 20220.90500.90500.86500.90000.900092,553
06 Sept 20220.93000.93000.88000.90500.9050244,697
05 Sept 20220.92000.93000.87500.93000.9300276,067
02 Sept 20220.93000.93000.88000.90000.9000312,077
01 Sept 20220.94000.94000.88500.92000.9200394,218
31 Aug 20220.86000.91000.84500.91000.9100256,972
30 Aug 20220.87000.87000.83500.85500.855059,931
29 Aug 20220.87000.87500.82500.86500.8650428,404
26 Aug 20220.86000.87500.84500.87500.8750311,269
25 Aug 20220.84000.85500.83000.83000.8300283,960
24 Aug 20220.87000.87000.83000.83500.8350143,746
23 Aug 20220.89000.89000.85000.86000.8600316,971
22 Aug 20220.95000.95500.87000.88000.8800786,149
19 Aug 20220.83000.85000.81500.85000.8500130,106
18 Aug 20220.81500.83500.81000.82000.820037,751
17 Aug 20220.87500.88000.82000.86000.860072,829
16 Aug 20220.87000.88500.84000.86500.8650384,804
15 Aug 20220.83500.87500.83000.86000.8600233,202
12 Aug 20220.82500.84500.81500.83000.8300297,566
11 Aug 20220.82500.83000.80000.81500.8150608,674
10 Aug 20220.80500.81500.77500.81000.8100231,254
09 Aug 20220.88000.88000.74500.79000.79001,270,960
08 Aug 20220.96501.00000.85000.88000.8800734,881
05 Aug 20220.89000.89000.89000.89000.8900-
04 Aug 20220.89000.89000.89000.89000.8900-
03 Aug 20220.84500.89000.83000.89000.8900308,673
02 Aug 20220.88000.88000.83500.87000.870087,907
01 Aug 20220.89000.89500.83000.88000.880087,468
29 July 20220.84000.88000.82500.88000.8800217,838
28 July 20220.85000.90000.82500.82500.8250295,696
27 July 20220.78500.87000.78500.85000.8500453,181
26 July 20220.75500.80000.74000.77000.7700282,676
25 July 20220.72000.75500.72000.74000.740075,551
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...