Australia markets closed

Novonix Limited (NVX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.9200+0.0250 (+1.32%)
At close: 04:10PM AEDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Sept 20222.28002.32002.05002.06002.06007,923,192
01 Sept 20222.33002.35002.25002.25002.25003,720,493
31 Aug 20222.29002.44002.26002.42002.42004,010,911
30 Aug 20222.25002.33002.21002.33002.33003,325,133
29 Aug 20222.22002.27002.18002.22002.22003,772,266
26 Aug 20222.42002.44002.35002.37002.37002,868,162
25 Aug 20222.39002.44002.36002.38002.38003,583,841
24 Aug 20222.46002.49002.32002.37002.37005,856,651
23 Aug 20222.44002.54002.41002.43002.43003,286,887
22 Aug 20222.45002.56002.40002.52002.52004,576,402
19 Aug 20222.67002.72002.52002.54002.54004,255,110
18 Aug 20222.69002.69002.60002.61002.61005,571,451
17 Aug 20222.90002.90002.71002.74002.74005,794,759
16 Aug 20223.05003.06002.88002.93002.93004,219,356
15 Aug 20223.11003.15003.01003.05003.05006,082,083
12 Aug 20223.20003.20002.97002.99002.99007,853,196
11 Aug 20223.13003.31003.12003.27003.27006,350,608
10 Aug 20223.07003.07002.92002.95002.95004,034,997
09 Aug 20223.15003.20003.03003.08003.08005,442,605
08 Aug 20223.12003.16002.92003.12003.12007,769,788
05 Aug 20222.72003.12002.72003.08003.08007,629,107
04 Aug 20222.76002.81002.67002.71002.71003,796,855
03 Aug 20222.50002.75002.44002.71002.71003,922,776
02 Aug 20222.60002.63002.38002.50002.50005,585,907
01 Aug 20222.92002.97002.57002.57002.57007,092,884
29 July 20222.92002.99002.76002.83002.830013,377,125
28 July 20222.56002.78002.56002.76002.76007,608,720
27 July 20222.45002.48002.36002.43002.43004,031,646
26 July 20222.45002.55502.45002.47002.47004,018,955
25 July 20222.54002.58502.41002.42002.42004,069,096
22 July 20222.57002.64002.52002.56002.56006,253,520
21 July 20222.27002.50002.26002.49002.49004,962,117
20 July 20222.28002.29002.21002.23002.23004,138,507
19 July 20222.15002.22002.11002.16002.16003,119,726
18 July 20222.08002.17002.05002.17002.17004,136,243
15 July 20222.06002.11002.01002.02002.02002,852,004
14 July 20222.06002.15002.00002.13002.13003,754,402
13 July 20222.07002.09001.94002.06002.06005,170,197
12 July 20222.18002.22002.03002.05002.05005,435,350
11 July 20222.48002.48002.18002.18002.18004,405,314
08 July 20222.48002.57002.42002.46002.46004,212,334
07 July 20222.33002.38002.27502.35002.35002,753,134
06 July 20222.31002.40502.25002.28002.28003,487,624
05 July 20222.25002.33502.22002.31002.31003,330,168
04 July 20222.29002.32002.21002.24002.24003,487,498
01 July 20222.29002.37002.22502.23002.23003,712,813
30 June 20222.35002.43002.27502.28002.28003,724,758
29 June 20222.34002.43002.27002.34002.34002,903,351
28 June 20222.48002.49002.33002.37002.37003,176,410
27 June 20222.55002.60002.40002.49002.49004,970,150
24 June 20222.20002.45002.20002.44002.44006,462,266
23 June 20222.29002.34002.07002.15002.15005,840,615
22 June 20222.52002.54002.27002.27002.27003,382,701
21 June 20222.40002.55002.40002.44002.44006,306,247
20 June 20222.55002.59002.28002.34002.34005,392,543
17 June 20222.30002.52002.29002.50002.50006,386,732
16 June 20222.53002.63002.45002.48002.48005,873,232
15 June 20222.77002.82002.47002.47002.47009,397,883
14 June 20222.76002.87002.60002.86002.86009,822,990
10 June 20223.11003.16003.04003.11003.11004,012,090
09 June 20223.29003.35003.17003.22003.22003,752,696
08 June 20223.42003.51003.30003.31003.31003,118,298
07 June 20223.51003.60003.35003.38003.38002,974,142
06 June 20223.55003.59003.49003.51003.51002,331,177
03 June 20223.65003.75003.61003.65003.65002,949,523
02 June 20223.55003.64003.50003.52003.52003,135,356
01 June 20224.03004.05003.56003.57003.57005,555,001
31 May 20224.12004.16004.02004.09004.09004,448,981
30 May 20223.87004.17003.85004.14004.14004,714,161
27 May 20223.86004.00003.71003.73003.73004,598,851
26 May 20223.85003.94003.72003.74003.74002,537,525
25 May 20223.91003.98003.74003.77003.77002,132,797
24 May 20223.99004.07003.90003.92003.92002,771,324
23 May 20224.16004.19003.92003.93003.93003,770,793
20 May 20223.76004.26003.74004.11004.11005,949,616
19 May 20223.70003.74003.61003.68003.68003,245,824
18 May 20224.02004.09003.90003.93003.93002,994,781
17 May 20223.80003.97003.79003.92003.92003,346,437
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...