Australia markets close in 1 hour 32 minutes

NOVONIX Limited (NVX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6570-0.0180 (-2.67%)
As of 02:13PM AEST. Market open.
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 20240.66500.67500.65000.65700.6570775,194
18 June 20240.64500.67500.64000.67500.67501,158,218
17 June 20240.64000.65000.62500.64000.64001,024,966
14 June 20240.65000.65500.63500.63500.6350677,988
13 June 20240.67000.67000.65000.65000.6500861,329
12 June 20240.66500.68500.65000.65000.65001,352,047
11 June 20240.69500.70000.66500.66500.66501,550,628
07 June 20240.69000.72500.67500.70500.70504,263,724
06 June 20240.64500.64500.64500.64500.6450-
05 June 20240.70000.71000.63500.64500.64502,587,892
04 June 20240.73000.73500.70500.71000.71001,257,234
03 June 20240.70000.73750.70000.73000.73002,858,541
31 May 20240.70000.71000.68000.69000.69001,405,917
30 May 20240.72500.73500.68000.69000.69002,939,888
29 May 20240.74000.74500.70500.72000.72002,987,092
28 May 20240.79000.79000.73500.74000.74002,816,187
27 May 20240.81500.83000.79000.79000.79001,961,940
24 May 20240.81500.82000.80500.81000.81001,095,149
23 May 20240.83000.84250.82000.82500.82501,081,546
22 May 20240.84500.85500.82500.82500.82501,695,764
21 May 20240.86000.87500.84500.84500.8450974,692
20 May 20240.88000.89500.84500.86500.86502,351,768
17 May 20240.84500.92500.84500.88000.88005,405,656
16 May 20240.86000.86000.83500.85000.85001,255,041
15 May 20240.85000.88500.85000.85000.85001,825,244
14 May 20240.83000.83750.82500.82500.8250559,310
13 May 20240.85500.87500.83000.83000.83001,263,722
10 May 20240.84000.87000.83500.85000.85001,327,679
09 May 20240.84000.85000.83000.83000.83001,150,893
08 May 20240.85500.87000.83500.84000.84001,334,761
07 May 20240.83500.85000.82500.85000.85001,697,508
06 May 20240.83000.84000.81000.82000.82001,299,792
03 May 20240.85000.86000.82500.83000.83001,640,417
02 May 20240.87000.87000.82750.83500.83501,688,567
01 May 20240.84000.88000.82500.86500.86501,805,834
30 Apr 20240.91000.92500.85500.86500.86502,787,309
29 Apr 20240.84000.89000.84000.89000.89002,327,163
26 Apr 20240.87000.87000.82500.83500.83503,510,801
24 Apr 20240.89000.89500.86000.86500.86502,538,516
23 Apr 20240.88500.91000.86000.86500.86502,155,527
22 Apr 20240.87500.91000.86250.87000.87003,263,467
19 Apr 20240.92500.93500.86000.86000.86004,872,283
18 Apr 20240.97500.98000.92500.93000.93003,334,591
17 Apr 20240.99001.01500.96500.96500.96502,724,326
16 Apr 20241.03001.03000.96500.97000.97003,166,326
15 Apr 20241.08001.08001.04001.04001.04003,167,800
12 Apr 20241.17501.18001.11501.12001.12003,645,287
11 Apr 20241.07001.18001.05001.16001.16004,506,752
10 Apr 20241.00501.12001.00501.10001.10005,537,682
09 Apr 20241.00501.02000.98501.00501.00501,532,372
08 Apr 20241.03501.04000.99501.00001.00002,059,748
05 Apr 20241.00001.03500.99001.01001.01002,136,757
04 Apr 20240.91501.04000.91501.03501.03506,393,462
03 Apr 20240.94000.94000.90000.90000.90001,543,041
02 Apr 20240.94500.97000.89500.93500.93504,602,016
28 Mar 20240.87500.89500.86000.86000.86001,651,290
27 Mar 20240.84000.89000.83000.85000.85001,441,938
26 Mar 20240.88000.88000.83000.85000.85002,194,777
25 Mar 20240.87000.89000.86000.89000.89001,970,257
22 Mar 20240.92000.92000.88000.88000.88001,731,496
21 Mar 20240.93500.94500.91000.92000.92002,025,378
20 Mar 20240.90000.94000.89000.90000.90003,603,242
19 Mar 20240.94500.96000.89250.89500.89503,716,328
18 Mar 20240.98500.99500.93500.96000.96002,597,969
15 Mar 20241.01001.03000.96500.98500.98502,807,064
14 Mar 20241.07001.08001.01501.03001.03003,460,380
13 Mar 20241.03001.10001.01001.06001.06006,978,658
12 Mar 20240.90001.05500.88751.00001.00008,749,238
11 Mar 20240.93000.93000.88000.88000.88002,410,242
08 Mar 20240.97000.99000.93000.93000.93002,977,774
07 Mar 20240.95000.96000.91000.95500.95503,036,664
06 Mar 20240.92000.93500.88000.93000.93002,721,856
05 Mar 20240.94000.96000.91000.93500.93502,473,072
04 Mar 20240.99501.02000.94750.97000.97006,317,254
01 Mar 20240.85500.97500.85000.95000.95008,418,548
29 Feb 20240.85500.85500.81000.82000.82001,766,239
28 Feb 20240.83500.86000.83500.84500.84501,899,149
27 Feb 20240.89000.89500.83000.83000.83002,274,426
26 Feb 20240.85500.88500.83000.88000.88002,658,738
23 Feb 20240.88500.92000.84000.84000.84003,359,348
22 Feb 20240.80000.88500.80000.88000.88004,158,798
21 Feb 20240.83000.83000.79000.80000.80002,406,222
20 Feb 20240.85500.85500.81000.82500.82502,259,952
19 Feb 20240.89000.92000.82000.85000.85005,622,867
16 Feb 20240.70500.86500.70500.84000.840010,465,937
15 Feb 20240.69000.73500.69000.70000.70003,204,809
14 Feb 20240.68000.70000.66500.68500.68501,916,818
13 Feb 20240.69000.71000.68000.70000.70002,339,595
12 Feb 20240.71000.71000.67500.68000.68001,933,306
09 Feb 20240.70500.75000.66500.68500.685010,615,280
08 Feb 20240.57500.62500.57000.61500.61501,902,743
07 Feb 20240.58500.59500.56500.58000.58001,038,261
06 Feb 20240.56000.58500.56000.58000.5800816,976
05 Feb 20240.54500.57000.54000.55500.5550764,733
02 Feb 20240.55000.56500.54000.54500.5450657,467
01 Feb 20240.56000.56500.55000.55000.5500817,893
31 Jan 20240.57500.57750.56000.56500.5650925,120
30 Jan 20240.62000.62000.57500.58000.58001,521,292
29 Jan 20240.56000.61000.55000.61000.61001,930,395
25 Jan 20240.56000.58500.55000.55000.55001,239,620
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...