NVX.AX - Novonix Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 June 2023 | 1.0900 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 3,124,692 |
| 08 June 2023 | 1.1450 | 1.1600 | 1.0650 | 1.0750 | 1.0750 | 6,157,083 |
| 07 June 2023 | 1.0800 | 1.1650 | 1.0200 | 1.1550 | 1.1550 | 18,111,831 |
| 06 June 2023 | 0.9250 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 2,725,464 |
| 05 June 2023 | 0.9800 | 0.9950 | 0.9300 | 0.9350 | 0.9350 | 3,072,428 |
| 02 June 2023 | 0.9350 | 1.0150 | 0.9300 | 0.9650 | 0.9650 | 3,851,090 |
| 01 June 2023 | 0.9350 | 0.9450 | 0.9200 | 0.9300 | 0.9300 | 1,164,392 |
| 31 May 2023 | 0.9250 | 0.9500 | 0.9175 | 0.9350 | 0.9350 | 3,425,893 |
| 30 May 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 1,702,888 |
| 29 May 2023 | 0.9550 | 0.9750 | 0.9400 | 0.9450 | 0.9450 | 1,875,210 |
| 26 May 2023 | 0.9200 | 0.9500 | 0.9150 | 0.9250 | 0.9250 | 1,550,750 |
| 25 May 2023 | 0.9150 | 0.9300 | 0.9150 | 0.9250 | 0.9250 | 1,730,737 |
| 24 May 2023 | 0.9750 | 0.9750 | 0.9200 | 0.9250 | 0.9250 | 2,862,902 |
| 23 May 2023 | 1.0000 | 1.0150 | 0.9750 | 0.9750 | 0.9750 | 2,022,650 |
| 22 May 2023 | 1.0350 | 1.0450 | 0.9950 | 1.0000 | 1.0000 | 2,779,369 |
| 19 May 2023 | 1.0400 | 1.0650 | 1.0150 | 1.0350 | 1.0350 | 2,474,425 |
| 18 May 2023 | 1.0300 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 2,289,377 |
| 17 May 2023 | 1.0200 | 1.0300 | 0.9975 | 1.0000 | 1.0000 | 1,586,201 |
| 16 May 2023 | 1.0250 | 1.0925 | 1.0200 | 1.0200 | 1.0200 | 3,033,429 |
| 15 May 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0150 | 1.0150 | 1,684,657 |
| 12 May 2023 | 1.0250 | 1.0700 | 1.0100 | 1.0450 | 1.0450 | 2,093,497 |
| 11 May 2023 | 1.0500 | 1.0950 | 1.0050 | 1.0100 | 1.0100 | 3,651,087 |
| 10 May 2023 | 0.9650 | 1.0550 | 0.9650 | 1.0500 | 1.0500 | 3,395,552 |
| 09 May 2023 | 0.9950 | 0.9950 | 0.9600 | 0.9650 | 0.9650 | 1,099,200 |
| 08 May 2023 | 0.9950 | 1.0100 | 0.9750 | 0.9900 | 0.9900 | 1,935,395 |
| 05 May 2023 | 0.9750 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 2,035,384 |
| 04 May 2023 | 0.9650 | 1.0000 | 0.9650 | 0.9700 | 0.9700 | 955,235 |
| 03 May 2023 | 0.9500 | 0.9800 | 0.9450 | 0.9800 | 0.9800 | 1,262,046 |
| 02 May 2023 | 0.9450 | 0.9900 | 0.9450 | 0.9650 | 0.9650 | 1,632,790 |
| 01 May 2023 | 0.9900 | 1.0000 | 0.9400 | 0.9400 | 0.9400 | 2,042,421 |
| 28 Apr 2023 | 0.9600 | 1.0150 | 0.9600 | 0.9850 | 0.9850 | 3,475,030 |
| 27 Apr 2023 | 0.9050 | 0.9550 | 0.9000 | 0.9450 | 0.9450 | 2,909,355 |
| 26 Apr 2023 | 0.9250 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 3,685,139 |
| 24 Apr 2023 | 0.9800 | 0.9900 | 0.9300 | 0.9350 | 0.9350 | 3,855,924 |
| 21 Apr 2023 | 0.9950 | 1.0075 | 0.9600 | 0.9850 | 0.9850 | 4,318,042 |
| 20 Apr 2023 | 1.0250 | 1.0300 | 1.0000 | 1.0050 | 1.0050 | 2,248,466 |
| 19 Apr 2023 | 1.0200 | 1.0500 | 1.0150 | 1.0200 | 1.0200 | 2,822,071 |
| 18 Apr 2023 | 1.0750 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 4,663,895 |
| 17 Apr 2023 | 1.0600 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 3,519,200 |
| 14 Apr 2023 | 1.0950 | 1.1000 | 1.0550 | 1.0600 | 1.0600 | 3,215,163 |
| 13 Apr 2023 | 1.1050 | 1.1100 | 1.0750 | 1.0950 | 1.0950 | 2,464,920 |
| 12 Apr 2023 | 1.1150 | 1.1350 | 1.1100 | 1.1100 | 1.1100 | 1,755,537 |
| 11 Apr 2023 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 2,590,247 |
| 06 Apr 2023 | 1.1900 | 1.1900 | 1.1150 | 1.1150 | 1.1150 | 4,631,258 |
| 05 Apr 2023 | 1.2550 | 1.2850 | 1.2075 | 1.2100 | 1.2100 | 3,654,119 |
| 04 Apr 2023 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 2,174,930 |
| 03 Apr 2023 | 1.2850 | 1.3350 | 1.2700 | 1.3050 | 1.3050 | 2,911,045 |
| 31 Mar 2023 | 1.2700 | 1.4300 | 1.2500 | 1.2650 | 1.2650 | 10,844,843 |
| 30 Mar 2023 | 1.1500 | 1.1950 | 1.1400 | 1.1650 | 1.1650 | 3,162,971 |
| 29 Mar 2023 | 1.1600 | 1.1750 | 1.1300 | 1.1300 | 1.1300 | 2,999,309 |
| 28 Mar 2023 | 1.1050 | 1.1900 | 1.1050 | 1.1600 | 1.1600 | 4,850,328 |
| 27 Mar 2023 | 1.1500 | 1.1650 | 1.1050 | 1.1050 | 1.1050 | 3,167,184 |
| 24 Mar 2023 | 1.1450 | 1.1550 | 1.1300 | 1.1500 | 1.1500 | 2,341,262 |
| 23 Mar 2023 | 1.1700 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 2,798,082 |
| 22 Mar 2023 | 1.2250 | 1.2500 | 1.1800 | 1.1850 | 1.1850 | 3,589,479 |
| 21 Mar 2023 | 1.2600 | 1.2750 | 1.1900 | 1.1900 | 1.1900 | 4,316,560 |
| 20 Mar 2023 | 1.3650 | 1.3700 | 1.2300 | 1.2400 | 1.2400 | 4,967,463 |
| 17 Mar 2023 | 1.4000 | 1.4200 | 1.3750 | 1.3750 | 1.3750 | 16,667,316 |
| 16 Mar 2023 | 1.4050 | 1.4300 | 1.3500 | 1.3950 | 1.3950 | 4,807,560 |
| 15 Mar 2023 | 1.4950 | 1.5150 | 1.4400 | 1.4400 | 1.4400 | 2,667,547 |
| 14 Mar 2023 | 1.5650 | 1.5750 | 1.4450 | 1.4600 | 1.4600 | 5,132,649 |
| 13 Mar 2023 | 1.5400 | 1.6150 | 1.5250 | 1.5950 | 1.5950 | 3,234,328 |
| 10 Mar 2023 | 1.5450 | 1.5600 | 1.5300 | 1.5400 | 1.5400 | 2,003,997 |
| 09 Mar 2023 | 1.5450 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 2,559,083 |
| 08 Mar 2023 | 1.4800 | 1.5300 | 1.4750 | 1.5250 | 1.5250 | 2,195,801 |
| 07 Mar 2023 | 1.5050 | 1.5300 | 1.4950 | 1.5200 | 1.5200 | 1,408,948 |
| 06 Mar 2023 | 1.4950 | 1.5650 | 1.4900 | 1.5300 | 1.5300 | 3,483,780 |
| 03 Mar 2023 | 1.5150 | 1.5200 | 1.4750 | 1.4750 | 1.4750 | 2,753,393 |
| 02 Mar 2023 | 1.5350 | 1.5600 | 1.4800 | 1.4900 | 1.4900 | 5,506,290 |
| 01 Mar 2023 | 1.5350 | 1.6050 | 1.5050 | 1.5900 | 1.5900 | 2,291,294 |
| 28 Feb 2023 | 1.5100 | 1.5700 | 1.5100 | 1.5600 | 1.5600 | 1,847,949 |
| 27 Feb 2023 | 1.5150 | 1.5350 | 1.4850 | 1.5000 | 1.5000 | 1,789,146 |
| 24 Feb 2023 | 1.5050 | 1.5550 | 1.4850 | 1.5550 | 1.5550 | 2,717,209 |
| 23 Feb 2023 | 1.4850 | 1.5150 | 1.4650 | 1.4900 | 1.4900 | 1,622,188 |
| 22 Feb 2023 | 1.4600 | 1.5000 | 1.4450 | 1.4850 | 1.4850 | 3,052,558 |
| 21 Feb 2023 | 1.4850 | 1.5350 | 1.4650 | 1.4950 | 1.4950 | 2,970,575 |
| 20 Feb 2023 | 1.4850 | 1.4950 | 1.4500 | 1.4850 | 1.4850 | 3,185,683 |
| 17 Feb 2023 | 1.5400 | 1.5550 | 1.4900 | 1.5050 | 1.5050 | 3,512,922 |
| 16 Feb 2023 | 1.5450 | 1.6000 | 1.5450 | 1.5800 | 1.5800 | 3,829,746 |
| 15 Feb 2023 | 1.6000 | 1.6300 | 1.5100 | 1.5200 | 1.5200 | 4,024,298 |
| 14 Feb 2023 | 1.5800 | 1.6150 | 1.5650 | 1.5700 | 1.5700 | 2,359,951 |
| 13 Feb 2023 | 1.6200 | 1.6250 | 1.5500 | 1.5550 | 1.5550 | 2,695,721 |
| 10 Feb 2023 | 1.6800 | 1.6850 | 1.6150 | 1.6250 | 1.6250 | 3,467,857 |
| 09 Feb 2023 | 1.7800 | 1.7800 | 1.6925 | 1.7000 | 1.7000 | 4,751,414 |
| 08 Feb 2023 | 1.8100 | 1.8500 | 1.7950 | 1.8000 | 1.8000 | 2,496,445 |
| 07 Feb 2023 | 1.8000 | 1.8250 | 1.7900 | 1.7950 | 1.7950 | 2,417,743 |
| 06 Feb 2023 | 1.8400 | 1.8550 | 1.8050 | 1.8050 | 1.8050 | 2,280,572 |
| 03 Feb 2023 | 1.8650 | 1.9500 | 1.8400 | 1.8700 | 1.8700 | 4,750,898 |
| 02 Feb 2023 | 1.8450 | 1.8800 | 1.8100 | 1.8350 | 1.8350 | 3,902,808 |
| 01 Feb 2023 | 1.8600 | 1.8700 | 1.7800 | 1.7850 | 1.7850 | 3,819,665 |
| 31 Jan 2023 | 1.8400 | 1.8600 | 1.7300 | 1.8150 | 1.8150 | 13,466,666 |
| 30 Jan 2023 | 1.8300 | 1.9400 | 1.8200 | 1.9350 | 1.9350 | 6,873,920 |
| 27 Jan 2023 | 1.8550 | 1.9350 | 1.7650 | 1.8000 | 1.8000 | 6,686,465 |
| 25 Jan 2023 | 1.8750 | 1.9250 | 1.8000 | 1.8000 | 1.8000 | 3,996,783 |
| 24 Jan 2023 | 1.8900 | 1.9750 | 1.8600 | 1.8900 | 1.8900 | 5,097,735 |
| 23 Jan 2023 | 1.7950 | 1.8800 | 1.7900 | 1.8500 | 1.8500 | 3,978,922 |
| 20 Jan 2023 | 1.7900 | 1.8050 | 1.7150 | 1.7450 | 1.7450 | 3,589,504 |
| 19 Jan 2023 | 1.9150 | 1.9150 | 1.7800 | 1.7850 | 1.7850 | 3,844,660 |
| 18 Jan 2023 | 1.9400 | 1.9700 | 1.8900 | 1.9250 | 1.9250 | 3,567,510 |
| 17 Jan 2023 | 1.8150 | 2.0000 | 1.7750 | 1.9200 | 1.9200 | 5,718,446 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.