Novonix Limited (NVX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2022 | 4.0200 | 4.0900 | 3.9000 | 3.9300 | 3.9300 | 2,994,781 |
| 17 May 2022 | 3.8000 | 3.9700 | 3.7900 | 3.9200 | 3.9200 | 3,346,437 |
| 16 May 2022 | 3.8800 | 3.9800 | 3.7100 | 3.8000 | 3.8000 | 3,222,637 |
| 13 May 2022 | 3.6600 | 3.7700 | 3.6100 | 3.6800 | 3.6800 | 3,824,395 |
| 12 May 2022 | 3.8000 | 3.8400 | 3.5900 | 3.5900 | 3.5900 | 4,938,044 |
| 11 May 2022 | 4.0200 | 4.0700 | 3.8300 | 3.9800 | 3.9800 | 4,243,315 |
| 10 May 2022 | 3.6700 | 4.1400 | 3.5900 | 4.0300 | 4.0300 | 9,974,097 |
| 09 May 2022 | 4.5500 | 4.5500 | 4.0600 | 4.0600 | 4.0600 | 6,152,226 |
| 06 May 2022 | 4.7000 | 4.7500 | 4.5700 | 4.6300 | 4.6300 | 3,806,274 |
| 05 May 2022 | 4.8100 | 5.0350 | 4.7700 | 5.0000 | 5.0000 | 4,168,961 |
| 04 May 2022 | 5.0800 | 5.1400 | 4.6000 | 4.6700 | 4.6700 | 3,776,288 |
| 03 May 2022 | 5.0500 | 5.2000 | 5.0100 | 5.0200 | 5.0200 | 1,956,861 |
| 02 May 2022 | 5.1000 | 5.1100 | 5.0000 | 5.0100 | 5.0100 | 1,849,264 |
| 29 Apr 2022 | 5.2100 | 5.3800 | 5.1700 | 5.2300 | 5.2300 | 1,918,430 |
| 28 Apr 2022 | 5.3100 | 5.3900 | 5.1000 | 5.1200 | 5.1200 | 2,055,172 |
| 27 Apr 2022 | 5.0200 | 5.2500 | 4.9700 | 5.2300 | 5.2300 | 2,155,006 |
| 26 Apr 2022 | 5.4000 | 5.4000 | 5.1600 | 5.2600 | 5.2600 | 2,501,621 |
| 22 Apr 2022 | 5.6200 | 5.7200 | 5.5500 | 5.5500 | 5.5500 | 2,312,329 |
| 21 Apr 2022 | 6.0300 | 6.0400 | 5.8200 | 5.8700 | 5.8700 | 1,600,593 |
| 20 Apr 2022 | 6.1800 | 6.1900 | 6.0000 | 6.0100 | 6.0100 | 1,881,029 |
| 19 Apr 2022 | 6.0300 | 6.2000 | 6.0000 | 6.1100 | 6.1100 | 1,778,427 |
| 14 Apr 2022 | 6.2400 | 6.4600 | 6.1300 | 6.1700 | 6.1700 | 1,956,330 |
| 13 Apr 2022 | 5.8800 | 6.1400 | 5.7500 | 6.1300 | 6.1300 | 2,072,542 |
| 12 Apr 2022 | 6.1100 | 6.1400 | 5.7200 | 5.9000 | 5.9000 | 2,554,741 |
| 11 Apr 2022 | 6.3600 | 6.4000 | 6.1700 | 6.2400 | 6.2400 | 1,653,642 |
| 08 Apr 2022 | 6.4000 | 6.5500 | 6.3400 | 6.4200 | 6.4200 | 2,437,818 |
| 07 Apr 2022 | 6.5100 | 6.6500 | 6.2900 | 6.3300 | 6.3300 | 3,203,890 |
| 06 Apr 2022 | 7.0000 | 7.0000 | 6.6800 | 6.7600 | 6.7600 | 3,127,129 |
| 05 Apr 2022 | 7.1700 | 7.4000 | 7.0400 | 7.2600 | 7.2600 | 4,307,861 |
| 04 Apr 2022 | 6.4900 | 6.9400 | 6.3400 | 6.9200 | 6.9200 | 3,946,999 |
| 01 Apr 2022 | 6.1800 | 6.5500 | 6.0800 | 6.4100 | 6.4100 | 3,521,908 |
| 31 Mar 2022 | 5.6100 | 6.2000 | 5.6100 | 6.2000 | 6.2000 | 4,176,404 |
| 30 Mar 2022 | 5.4500 | 5.6900 | 5.4100 | 5.6500 | 5.6500 | 3,008,941 |
| 29 Mar 2022 | 5.3400 | 5.4600 | 5.2800 | 5.3400 | 5.3400 | 2,026,601 |
| 28 Mar 2022 | 5.5700 | 5.5800 | 5.2500 | 5.2600 | 5.2600 | 2,212,456 |
| 25 Mar 2022 | 5.9200 | 5.9800 | 5.4900 | 5.5200 | 5.5200 | 3,459,232 |
| 24 Mar 2022 | 5.7500 | 5.8600 | 5.6600 | 5.7800 | 5.7800 | 1,994,236 |
| 23 Mar 2022 | 6.0700 | 6.0700 | 5.8400 | 5.8500 | 5.8500 | 4,271,575 |
| 22 Mar 2022 | 5.7900 | 5.9200 | 5.7500 | 5.8400 | 5.8400 | 2,429,897 |
| 21 Mar 2022 | 5.9200 | 6.1200 | 5.7000 | 5.7000 | 5.7000 | 3,760,993 |
| 18 Mar 2022 | 5.3800 | 5.7100 | 5.1800 | 5.6600 | 5.6600 | 12,175,991 |
| 17 Mar 2022 | 5.2000 | 5.3900 | 5.1000 | 5.3300 | 5.3300 | 5,092,027 |
| 16 Mar 2022 | 5.1500 | 5.2400 | 4.9500 | 4.9600 | 4.9600 | 3,145,941 |
| 15 Mar 2022 | 5.0000 | 5.0600 | 4.8600 | 4.9500 | 4.9500 | 2,507,635 |
| 14 Mar 2022 | 5.1600 | 5.2800 | 5.0200 | 5.1200 | 5.1200 | 2,325,029 |
| 11 Mar 2022 | 5.1400 | 5.4700 | 5.1300 | 5.1300 | 5.1300 | 2,982,852 |
| 10 Mar 2022 | 5.2700 | 5.3000 | 5.1300 | 5.1900 | 5.1900 | 3,466,722 |
| 09 Mar 2022 | 4.8000 | 5.1000 | 4.7900 | 5.1000 | 5.1000 | 3,101,509 |
| 08 Mar 2022 | 4.8000 | 4.9900 | 4.6800 | 4.7100 | 4.7100 | 3,835,149 |
| 07 Mar 2022 | 5.0200 | 5.0500 | 4.8200 | 4.9000 | 4.9000 | 3,375,599 |
| 04 Mar 2022 | 5.2100 | 5.2600 | 4.9300 | 5.1000 | 5.1000 | 2,869,582 |
| 03 Mar 2022 | 5.4100 | 5.4900 | 5.2500 | 5.2900 | 5.2900 | 3,149,105 |
| 02 Mar 2022 | 5.3500 | 5.4000 | 5.1600 | 5.2500 | 5.2500 | 3,288,225 |
| 01 Mar 2022 | 5.1500 | 5.6000 | 5.0600 | 5.4300 | 5.4300 | 4,371,152 |
| 28 Feb 2022 | 5.2300 | 5.3400 | 4.8500 | 5.0300 | 5.0300 | 5,123,890 |
| 25 Feb 2022 | 5.0000 | 5.2100 | 4.8700 | 5.0800 | 5.0800 | 4,016,167 |
| 24 Feb 2022 | 5.0500 | 5.1900 | 4.8200 | 4.8200 | 4.8200 | 4,881,324 |
| 23 Feb 2022 | 4.9400 | 5.3300 | 4.8800 | 5.3000 | 5.3000 | 6,114,976 |
| 22 Feb 2022 | 5.2000 | 5.3400 | 4.9600 | 5.0300 | 5.0300 | 5,256,760 |
| 21 Feb 2022 | 5.4200 | 5.5000 | 5.2900 | 5.3500 | 5.3500 | 3,628,971 |
| 18 Feb 2022 | 5.3700 | 5.7000 | 5.3200 | 5.6100 | 5.6100 | 4,134,309 |
| 17 Feb 2022 | 6.0000 | 6.0000 | 5.6000 | 5.6200 | 5.6200 | 5,874,000 |
| 16 Feb 2022 | 5.9700 | 6.1100 | 5.8600 | 6.0000 | 6.0000 | 6,131,058 |
| 15 Feb 2022 | 5.6700 | 5.8600 | 5.5900 | 5.6900 | 5.6900 | 5,216,695 |
| 14 Feb 2022 | 6.3300 | 6.3500 | 5.8000 | 5.8100 | 5.8100 | 7,525,928 |
| 11 Feb 2022 | 6.6800 | 6.7500 | 6.4800 | 6.5100 | 6.5100 | 4,745,662 |
| 10 Feb 2022 | 7.0400 | 7.1500 | 6.8000 | 6.8200 | 6.8200 | 4,125,411 |
| 09 Feb 2022 | 6.7000 | 6.9700 | 6.6700 | 6.8300 | 6.8300 | 3,504,454 |
| 08 Feb 2022 | 6.7700 | 6.8000 | 6.5300 | 6.6800 | 6.6800 | 2,992,968 |
| 07 Feb 2022 | 6.5500 | 6.8300 | 6.5500 | 6.7200 | 6.7200 | 2,777,618 |
| 04 Feb 2022 | 6.4500 | 6.7300 | 6.3500 | 6.6000 | 6.6000 | 6,464,864 |
| 03 Feb 2022 | 7.5600 | 7.6700 | 6.5600 | 6.5700 | 6.5700 | 7,063,621 |
| 02 Feb 2022 | 7.8800 | 7.9200 | 7.6700 | 7.7000 | 7.7000 | 3,669,739 |
| 01 Feb 2022 | 7.7200 | 8.1400 | 7.5500 | 7.6900 | 7.6900 | 5,700,677 |
| 31 Jan 2022 | 7.0100 | 7.5000 | 7.0100 | 7.5000 | 7.5000 | 6,548,440 |
| 28 Jan 2022 | 7.2100 | 7.3600 | 6.8100 | 7.2100 | 7.2100 | 8,697,467 |
| 27 Jan 2022 | 7.8500 | 8.0000 | 6.8100 | 7.1500 | 7.1500 | 9,135,637 |
| 25 Jan 2022 | 8.0500 | 8.4400 | 7.4500 | 7.6200 | 7.6200 | 8,450,065 |
| 24 Jan 2022 | 8.3600 | 8.4900 | 8.0300 | 8.2400 | 8.2400 | 6,472,875 |
| 21 Jan 2022 | 9.0500 | 9.0600 | 8.6900 | 8.8300 | 8.8300 | 4,394,447 |
| 20 Jan 2022 | 9.2500 | 9.4600 | 8.7500 | 9.1000 | 9.1000 | 4,765,938 |
| 19 Jan 2022 | 9.9900 | 9.9900 | 9.1100 | 9.2200 | 9.2200 | 8,332,058 |
| 18 Jan 2022 | 9.6800 | 10.5200 | 9.6800 | 10.2100 | 10.2100 | 5,832,109 |
| 17 Jan 2022 | 9.8000 | 10.7900 | 9.4900 | 9.6300 | 9.6300 | 5,754,790 |
| 14 Jan 2022 | 9.4900 | 9.9400 | 9.4200 | 9.7400 | 9.7400 | 3,107,815 |
| 13 Jan 2022 | 9.5900 | 10.0000 | 9.4400 | 9.5900 | 9.5900 | 3,037,285 |
| 12 Jan 2022 | 9.8500 | 9.8500 | 9.3500 | 9.5500 | 9.5500 | 3,895,287 |
| 11 Jan 2022 | 10.2400 | 10.3700 | 9.3300 | 9.4600 | 9.4600 | 5,832,225 |
| 10 Jan 2022 | 9.8800 | 10.6800 | 9.4700 | 10.3600 | 10.3600 | 6,774,826 |
| 07 Jan 2022 | 10.0200 | 10.1500 | 9.1900 | 9.3500 | 9.3500 | 4,605,316 |
| 06 Jan 2022 | 10.2000 | 10.4100 | 9.8300 | 9.9400 | 9.9400 | 4,136,839 |
| 05 Jan 2022 | 10.3000 | 10.7700 | 10.2100 | 10.6800 | 10.6800 | 2,788,320 |
| 04 Jan 2022 | 9.4500 | 10.5200 | 9.4300 | 10.5200 | 10.5200 | 4,401,986 |
| 31 Dec 2021 | 9.3500 | 9.4200 | 9.1000 | 9.1900 | 9.1900 | 1,709,124 |
| 30 Dec 2021 | 9.0900 | 9.3000 | 8.9500 | 9.2900 | 9.2900 | 1,953,801 |
| 29 Dec 2021 | 8.6400 | 9.1800 | 8.6400 | 9.1400 | 9.1400 | 2,677,450 |
| 24 Dec 2021 | 8.3600 | 8.7700 | 8.2600 | 8.6100 | 8.6100 | 2,229,301 |
| 23 Dec 2021 | 8.4300 | 8.6100 | 8.2000 | 8.3200 | 8.3200 | 2,898,030 |
| 22 Dec 2021 | 8.6200 | 8.8200 | 8.3000 | 8.4100 | 8.4100 | 2,858,939 |
| 21 Dec 2021 | 8.6700 | 8.7800 | 8.0700 | 8.5800 | 8.5800 | 5,552,279 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
