NVX.AX - Novonix Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 20231.09001.10001.04001.04001.04003,124,692
08 June 20231.14501.16001.06501.07501.07506,157,083
07 June 20231.08001.16501.02001.15501.155018,111,831
06 June 20230.92500.97000.92000.97000.97002,725,464
05 June 20230.98000.99500.93000.93500.93503,072,428
02 June 20230.93501.01500.93000.96500.96503,851,090
01 June 20230.93500.94500.92000.93000.93001,164,392
31 May 20230.92500.95000.91750.93500.93503,425,893
30 May 20230.95000.95000.92000.93000.93001,702,888
29 May 20230.95500.97500.94000.94500.94501,875,210
26 May 20230.92000.95000.91500.92500.92501,550,750
25 May 20230.91500.93000.91500.92500.92501,730,737
24 May 20230.97500.97500.92000.92500.92502,862,902
23 May 20231.00001.01500.97500.97500.97502,022,650
22 May 20231.03501.04500.99501.00001.00002,779,369
19 May 20231.04001.06501.01501.03501.03502,474,425
18 May 20231.03001.04001.01001.03001.03002,289,377
17 May 20231.02001.03000.99751.00001.00001,586,201
16 May 20231.02501.09251.02001.02001.02003,033,429
15 May 20231.05001.05001.01001.01501.01501,684,657
12 May 20231.02501.07001.01001.04501.04502,093,497
11 May 20231.05001.09501.00501.01001.01003,651,087
10 May 20230.96501.05500.96501.05001.05003,395,552
09 May 20230.99500.99500.96000.96500.96501,099,200
08 May 20230.99501.01000.97500.99000.99001,935,395
05 May 20230.97501.00000.95000.97000.97002,035,384
04 May 20230.96501.00000.96500.97000.9700955,235
03 May 20230.95000.98000.94500.98000.98001,262,046
02 May 20230.94500.99000.94500.96500.96501,632,790
01 May 20230.99001.00000.94000.94000.94002,042,421
28 Apr 20230.96001.01500.96000.98500.98503,475,030
27 Apr 20230.90500.95500.90000.94500.94502,909,355
26 Apr 20230.92500.93000.90000.91000.91003,685,139
24 Apr 20230.98000.99000.93000.93500.93503,855,924
21 Apr 20230.99501.00750.96000.98500.98504,318,042
20 Apr 20231.02501.03001.00001.00501.00502,248,466
19 Apr 20231.02001.05001.01501.02001.02002,822,071
18 Apr 20231.07501.08001.02001.02001.02004,663,895
17 Apr 20231.06001.11001.06001.07001.07003,519,200
14 Apr 20231.09501.10001.05501.06001.06003,215,163
13 Apr 20231.10501.11001.07501.09501.09502,464,920
12 Apr 20231.11501.13501.11001.11001.11001,755,537
11 Apr 20231.13001.14001.11001.11001.11002,590,247
06 Apr 20231.19001.19001.11501.11501.11504,631,258
05 Apr 20231.25501.28501.20751.21001.21003,654,119
04 Apr 20231.30001.30001.26001.26001.26002,174,930
03 Apr 20231.28501.33501.27001.30501.30502,911,045
31 Mar 20231.27001.43001.25001.26501.265010,844,843
30 Mar 20231.15001.19501.14001.16501.16503,162,971
29 Mar 20231.16001.17501.13001.13001.13002,999,309
28 Mar 20231.10501.19001.10501.16001.16004,850,328
27 Mar 20231.15001.16501.10501.10501.10503,167,184
24 Mar 20231.14501.15501.13001.15001.15002,341,262
23 Mar 20231.17001.17001.12001.14001.14002,798,082
22 Mar 20231.22501.25001.18001.18501.18503,589,479
21 Mar 20231.26001.27501.19001.19001.19004,316,560
20 Mar 20231.36501.37001.23001.24001.24004,967,463
17 Mar 20231.40001.42001.37501.37501.375016,667,316
16 Mar 20231.40501.43001.35001.39501.39504,807,560
15 Mar 20231.49501.51501.44001.44001.44002,667,547
14 Mar 20231.56501.57501.44501.46001.46005,132,649
13 Mar 20231.54001.61501.52501.59501.59503,234,328
10 Mar 20231.54501.56001.53001.54001.54002,003,997
09 Mar 20231.54501.60001.54001.60001.60002,559,083
08 Mar 20231.48001.53001.47501.52501.52502,195,801
07 Mar 20231.50501.53001.49501.52001.52001,408,948
06 Mar 20231.49501.56501.49001.53001.53003,483,780
03 Mar 20231.51501.52001.47501.47501.47502,753,393
02 Mar 20231.53501.56001.48001.49001.49005,506,290
01 Mar 20231.53501.60501.50501.59001.59002,291,294
28 Feb 20231.51001.57001.51001.56001.56001,847,949
27 Feb 20231.51501.53501.48501.50001.50001,789,146
24 Feb 20231.50501.55501.48501.55501.55502,717,209
23 Feb 20231.48501.51501.46501.49001.49001,622,188
22 Feb 20231.46001.50001.44501.48501.48503,052,558
21 Feb 20231.48501.53501.46501.49501.49502,970,575
20 Feb 20231.48501.49501.45001.48501.48503,185,683
17 Feb 20231.54001.55501.49001.50501.50503,512,922
16 Feb 20231.54501.60001.54501.58001.58003,829,746
15 Feb 20231.60001.63001.51001.52001.52004,024,298
14 Feb 20231.58001.61501.56501.57001.57002,359,951
13 Feb 20231.62001.62501.55001.55501.55502,695,721
10 Feb 20231.68001.68501.61501.62501.62503,467,857
09 Feb 20231.78001.78001.69251.70001.70004,751,414
08 Feb 20231.81001.85001.79501.80001.80002,496,445
07 Feb 20231.80001.82501.79001.79501.79502,417,743
06 Feb 20231.84001.85501.80501.80501.80502,280,572
03 Feb 20231.86501.95001.84001.87001.87004,750,898
02 Feb 20231.84501.88001.81001.83501.83503,902,808
01 Feb 20231.86001.87001.78001.78501.78503,819,665
31 Jan 20231.84001.86001.73001.81501.815013,466,666
30 Jan 20231.83001.94001.82001.93501.93506,873,920
27 Jan 20231.85501.93501.76501.80001.80006,686,465
25 Jan 20231.87501.92501.80001.80001.80003,996,783
24 Jan 20231.89001.97501.86001.89001.89005,097,735
23 Jan 20231.79501.88001.79001.85001.85003,978,922
20 Jan 20231.79001.80501.71501.74501.74503,589,504
19 Jan 20231.91501.91501.78001.78501.78503,844,660
18 Jan 20231.94001.97001.89001.92501.92503,567,510
17 Jan 20231.81502.00001.77501.92001.92005,718,446
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...