Australia markets closed

Novonix Limited (NVX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.9300+0.0100 (+0.26%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 May 20224.02004.09003.90003.93003.93002,994,781
17 May 20223.80003.97003.79003.92003.92003,346,437
16 May 20223.88003.98003.71003.80003.80003,222,637
13 May 20223.66003.77003.61003.68003.68003,824,395
12 May 20223.80003.84003.59003.59003.59004,938,044
11 May 20224.02004.07003.83003.98003.98004,243,315
10 May 20223.67004.14003.59004.03004.03009,974,097
09 May 20224.55004.55004.06004.06004.06006,152,226
06 May 20224.70004.75004.57004.63004.63003,806,274
05 May 20224.81005.03504.77005.00005.00004,168,961
04 May 20225.08005.14004.60004.67004.67003,776,288
03 May 20225.05005.20005.01005.02005.02001,956,861
02 May 20225.10005.11005.00005.01005.01001,849,264
29 Apr 20225.21005.38005.17005.23005.23001,918,430
28 Apr 20225.31005.39005.10005.12005.12002,055,172
27 Apr 20225.02005.25004.97005.23005.23002,155,006
26 Apr 20225.40005.40005.16005.26005.26002,501,621
22 Apr 20225.62005.72005.55005.55005.55002,312,329
21 Apr 20226.03006.04005.82005.87005.87001,600,593
20 Apr 20226.18006.19006.00006.01006.01001,881,029
19 Apr 20226.03006.20006.00006.11006.11001,778,427
14 Apr 20226.24006.46006.13006.17006.17001,956,330
13 Apr 20225.88006.14005.75006.13006.13002,072,542
12 Apr 20226.11006.14005.72005.90005.90002,554,741
11 Apr 20226.36006.40006.17006.24006.24001,653,642
08 Apr 20226.40006.55006.34006.42006.42002,437,818
07 Apr 20226.51006.65006.29006.33006.33003,203,890
06 Apr 20227.00007.00006.68006.76006.76003,127,129
05 Apr 20227.17007.40007.04007.26007.26004,307,861
04 Apr 20226.49006.94006.34006.92006.92003,946,999
01 Apr 20226.18006.55006.08006.41006.41003,521,908
31 Mar 20225.61006.20005.61006.20006.20004,176,404
30 Mar 20225.45005.69005.41005.65005.65003,008,941
29 Mar 20225.34005.46005.28005.34005.34002,026,601
28 Mar 20225.57005.58005.25005.26005.26002,212,456
25 Mar 20225.92005.98005.49005.52005.52003,459,232
24 Mar 20225.75005.86005.66005.78005.78001,994,236
23 Mar 20226.07006.07005.84005.85005.85004,271,575
22 Mar 20225.79005.92005.75005.84005.84002,429,897
21 Mar 20225.92006.12005.70005.70005.70003,760,993
18 Mar 20225.38005.71005.18005.66005.660012,175,991
17 Mar 20225.20005.39005.10005.33005.33005,092,027
16 Mar 20225.15005.24004.95004.96004.96003,145,941
15 Mar 20225.00005.06004.86004.95004.95002,507,635
14 Mar 20225.16005.28005.02005.12005.12002,325,029
11 Mar 20225.14005.47005.13005.13005.13002,982,852
10 Mar 20225.27005.30005.13005.19005.19003,466,722
09 Mar 20224.80005.10004.79005.10005.10003,101,509
08 Mar 20224.80004.99004.68004.71004.71003,835,149
07 Mar 20225.02005.05004.82004.90004.90003,375,599
04 Mar 20225.21005.26004.93005.10005.10002,869,582
03 Mar 20225.41005.49005.25005.29005.29003,149,105
02 Mar 20225.35005.40005.16005.25005.25003,288,225
01 Mar 20225.15005.60005.06005.43005.43004,371,152
28 Feb 20225.23005.34004.85005.03005.03005,123,890
25 Feb 20225.00005.21004.87005.08005.08004,016,167
24 Feb 20225.05005.19004.82004.82004.82004,881,324
23 Feb 20224.94005.33004.88005.30005.30006,114,976
22 Feb 20225.20005.34004.96005.03005.03005,256,760
21 Feb 20225.42005.50005.29005.35005.35003,628,971
18 Feb 20225.37005.70005.32005.61005.61004,134,309
17 Feb 20226.00006.00005.60005.62005.62005,874,000
16 Feb 20225.97006.11005.86006.00006.00006,131,058
15 Feb 20225.67005.86005.59005.69005.69005,216,695
14 Feb 20226.33006.35005.80005.81005.81007,525,928
11 Feb 20226.68006.75006.48006.51006.51004,745,662
10 Feb 20227.04007.15006.80006.82006.82004,125,411
09 Feb 20226.70006.97006.67006.83006.83003,504,454
08 Feb 20226.77006.80006.53006.68006.68002,992,968
07 Feb 20226.55006.83006.55006.72006.72002,777,618
04 Feb 20226.45006.73006.35006.60006.60006,464,864
03 Feb 20227.56007.67006.56006.57006.57007,063,621
02 Feb 20227.88007.92007.67007.70007.70003,669,739
01 Feb 20227.72008.14007.55007.69007.69005,700,677
31 Jan 20227.01007.50007.01007.50007.50006,548,440
28 Jan 20227.21007.36006.81007.21007.21008,697,467
27 Jan 20227.85008.00006.81007.15007.15009,135,637
25 Jan 20228.05008.44007.45007.62007.62008,450,065
24 Jan 20228.36008.49008.03008.24008.24006,472,875
21 Jan 20229.05009.06008.69008.83008.83004,394,447
20 Jan 20229.25009.46008.75009.10009.10004,765,938
19 Jan 20229.99009.99009.11009.22009.22008,332,058
18 Jan 20229.680010.52009.680010.210010.21005,832,109
17 Jan 20229.800010.79009.49009.63009.63005,754,790
14 Jan 20229.49009.94009.42009.74009.74003,107,815
13 Jan 20229.590010.00009.44009.59009.59003,037,285
12 Jan 20229.85009.85009.35009.55009.55003,895,287
11 Jan 202210.240010.37009.33009.46009.46005,832,225
10 Jan 20229.880010.68009.470010.360010.36006,774,826
07 Jan 202210.020010.15009.19009.35009.35004,605,316
06 Jan 202210.200010.41009.83009.94009.94004,136,839
05 Jan 202210.300010.770010.210010.680010.68002,788,320
04 Jan 20229.450010.52009.430010.520010.52004,401,986
31 Dec 20219.35009.42009.10009.19009.19001,709,124
30 Dec 20219.09009.30008.95009.29009.29001,953,801
29 Dec 20218.64009.18008.64009.14009.14002,677,450
24 Dec 20218.36008.77008.26008.61008.61002,229,301
23 Dec 20218.43008.61008.20008.32008.32002,898,030
22 Dec 20218.62008.82008.30008.41008.41002,858,939
21 Dec 20218.67008.78008.07008.58008.58005,552,279
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...