Australia markets closed

Novonix Limited (NVX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.2600-0.0800 (-3.42%)
At close: 04:10PM AEDT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20222.35002.37002.25002.26002.26001,470,913
05 Dec 20222.35002.37002.25002.26002.26001,513,763
02 Dec 20222.31002.36002.25002.34002.34002,258,746
01 Dec 20222.34002.35002.27002.31002.31001,885,570
30 Nov 20222.22002.26002.20002.24002.24001,530,080
29 Nov 20222.18002.24002.16002.24002.24002,101,826
28 Nov 20222.31002.33002.18002.18002.18003,819,718
25 Nov 20222.40002.42002.31002.32002.32001,580,762
24 Nov 20222.40002.45002.38002.38002.38002,268,079
23 Nov 20222.35002.40002.32502.36002.36001,963,334
22 Nov 20222.37002.41002.33002.33002.33001,905,142
21 Nov 20222.47002.54002.34002.34002.34002,876,946
18 Nov 20222.51002.51002.44002.45002.45001,217,310
17 Nov 20222.54002.60002.47002.52002.52002,468,749
16 Nov 20222.66002.67002.49002.52002.52003,051,291
15 Nov 20222.68002.68002.56002.64002.64002,625,346
14 Nov 20222.63002.75002.59002.70002.70006,207,389
11 Nov 20222.55002.62002.48002.60002.60004,860,587
10 Nov 20222.36002.47002.32002.38002.38003,510,430
09 Nov 20222.48002.52002.36002.42002.42003,881,397
08 Nov 20222.60002.65002.43002.46002.46003,358,463
07 Nov 20222.68002.70002.58002.59002.59002,587,340
04 Nov 20222.55002.64002.53002.60002.60001,731,661
03 Nov 20222.61002.64002.54002.54002.54003,398,864
02 Nov 20222.75002.83002.69002.69002.69002,820,073
01 Nov 20222.67002.77002.63002.76002.76003,607,673
31 Oct 20222.77002.84002.64002.68002.68003,961,797
28 Oct 20222.80002.89002.66002.69002.69005,638,808
27 Oct 20222.92002.98002.77002.87002.87006,430,133
26 Oct 20223.06003.08002.86002.90002.90007,596,727
25 Oct 20223.00003.18002.80002.95002.950013,023,878
24 Oct 20222.34003.00002.31002.95002.950013,961,754
21 Oct 20222.31002.36002.17502.21002.21006,424,521
20 Oct 20222.56002.68002.25002.28002.280017,640,489
19 Oct 20222.13002.13002.13002.13002.1300-
18 Oct 20221.84502.15001.82502.13002.13006,486,747
17 Oct 20221.75001.79501.73001.79001.79001,888,052
14 Oct 20221.84501.87001.79001.80001.80001,865,865
13 Oct 20221.80001.82001.75001.77501.77502,265,383
12 Oct 20221.79001.82001.75501.82001.82002,006,125
11 Oct 20221.80001.83501.78001.80001.80001,466,018
10 Oct 20221.79501.82001.75751.81501.81502,204,105
07 Oct 20221.85501.91001.82001.86001.86002,562,579
06 Oct 20221.87501.93501.84001.88001.88002,962,495
05 Oct 20221.97502.02001.91001.92001.92004,540,862
04 Oct 20221.79001.89501.75001.89501.89503,890,963
03 Oct 20221.74501.75001.65501.73501.73502,989,561
30 Sept 20221.76001.78501.71001.76001.76003,335,958
29 Sept 20221.86001.87001.80501.80501.80502,919,584
28 Sept 20221.86001.86501.77001.78001.78003,929,709
27 Sept 20221.82501.89001.81001.86001.86005,347,166
26 Sept 20221.86501.86501.80501.82501.82504,948,964
23 Sept 20222.01002.03001.90501.91001.91006,293,502
21 Sept 20222.08002.10002.01002.04002.04004,204,000
20 Sept 20222.15002.19002.08002.10002.10002,771,376
19 Sept 20222.11002.17002.08502.09002.09002,338,003
16 Sept 20222.21002.26002.10002.10002.10005,879,788
15 Sept 20222.33002.39002.24002.24002.24002,697,727
14 Sept 20222.23002.31002.15002.30002.30004,366,071
13 Sept 20222.30002.43002.29002.43002.43003,468,356
12 Sept 20222.38002.39002.25002.26002.26002,739,233
09 Sept 20222.34002.43002.28002.31002.31004,889,439
08 Sept 20222.13002.30002.12002.29002.29005,119,434
07 Sept 20222.04002.17002.03002.06002.06005,141,331
06 Sept 20222.01002.11002.01002.06002.06003,876,781
05 Sept 20222.07002.10002.00002.03002.03004,571,679
02 Sept 20222.28002.32002.05002.06002.06007,923,192
01 Sept 20222.33002.35002.25002.25002.25003,720,493
31 Aug 20222.29002.44002.26002.42002.42004,010,911
30 Aug 20222.25002.33002.21002.33002.33003,325,133
29 Aug 20222.22002.27002.18002.22002.22003,772,266
26 Aug 20222.42002.44002.35002.37002.37002,868,162
25 Aug 20222.39002.44002.36002.38002.38003,583,841
24 Aug 20222.46002.49002.32002.37002.37005,856,651
23 Aug 20222.44002.54002.41002.43002.43003,286,887
22 Aug 20222.45002.56002.40002.52002.52004,576,402
19 Aug 20222.67002.72002.52002.54002.54004,255,110
18 Aug 20222.69002.69002.60002.61002.61005,571,451
17 Aug 20222.90002.90002.71002.74002.74005,794,759
16 Aug 20223.05003.06002.88002.93002.93004,219,356
15 Aug 20223.11003.15003.01003.05003.05006,082,083
12 Aug 20223.20003.20002.97002.99002.99007,853,196
11 Aug 20223.13003.31003.12003.27003.27006,350,608
10 Aug 20223.07003.07002.92002.95002.95004,034,997
09 Aug 20223.15003.20003.03003.08003.08005,442,605
08 Aug 20223.12003.16002.92003.12003.12007,769,788
05 Aug 20222.72003.12002.72003.08003.08007,629,107
04 Aug 20222.76002.81002.67002.71002.71003,796,855
03 Aug 20222.50002.75002.44002.71002.71003,922,776
02 Aug 20222.60002.63002.38002.50002.50005,585,907
01 Aug 20222.92002.97002.57002.57002.57007,092,884
29 July 20222.92002.99002.76002.83002.830013,377,125
28 July 20222.56002.78002.56002.76002.76007,608,720
27 July 20222.45002.48002.36002.43002.43004,031,646
26 July 20222.45002.55502.45002.47002.47004,018,955
25 July 20222.54002.58502.41002.42002.42004,069,096
22 July 20222.57002.64002.52002.56002.56006,253,520
21 July 20222.27002.50002.26002.49002.49004,962,117
20 July 20222.28002.29002.21002.23002.23004,138,507
19 July 20222.15002.22002.11002.16002.16003,119,726
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...