Australia markets closed

Novonix Limited (NVX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.7900-0.0100 (-0.56%)
At close: 03:54PM AEDT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231.85501.93501.76501.79001.79006,347,110
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
16 Jan 20231.76501.83001.76001.82001.82002,635,920
13 Jan 20231.82501.83501.74001.75001.75002,713,677
12 Jan 20231.80001.84001.76001.79001.79004,233,805
11 Jan 20231.62001.76501.62001.75501.75503,964,711
10 Jan 20231.65001.70501.60501.60501.60503,190,519
09 Jan 20231.62501.66251.61501.65001.65002,227,161
06 Jan 20231.53001.62001.50501.59001.59003,115,275
05 Jan 20231.51501.59001.51001.55001.55003,592,902
04 Jan 20231.43001.52501.42501.48001.48003,305,462
03 Jan 20231.47501.50001.40501.41001.41002,779,435
30 Dec 20221.47001.50001.45501.47001.47002,700,857
29 Dec 20221.40501.45501.39501.41501.41504,305,217
28 Dec 20221.56001.56501.39001.39501.39506,056,433
23 Dec 20221.59501.59501.56001.56001.56002,838,081
22 Dec 20221.62501.67001.58501.62501.62503,418,585
21 Dec 20221.67501.68501.57001.57501.57508,144,312
20 Dec 20221.75501.77001.70001.70001.70003,494,466
19 Dec 20221.80001.83001.77001.77001.77001,667,229
16 Dec 20221.80001.83001.78001.79001.79003,066,164
15 Dec 20221.88001.89501.82001.84001.84004,206,286
14 Dec 20221.86001.93001.84501.93001.93003,650,110
13 Dec 20221.80001.87501.80001.82001.82003,792,822
12 Dec 20221.79001.82001.77001.77501.77503,644,974
09 Dec 20221.90001.92501.79001.79001.79006,913,176
08 Dec 20222.04002.08001.87001.87501.87506,277,577
07 Dec 20222.04002.07001.96002.04002.04004,681,190
06 Dec 20222.21002.22502.06002.06002.06005,059,390
05 Dec 20222.35002.37002.25002.26002.26001,523,063
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...