Australia markets close in 2 hours 2 minutes

NOVONIX Limited (NVX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8350-0.0300 (-3.47%)
As of 01:50PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.87000.87000.83000.83500.83502,263,138
24 Apr 20240.89000.89500.86000.86500.86502,538,516
23 Apr 20240.88500.91000.86000.86500.86502,155,527
22 Apr 20240.87500.91000.86250.87000.87003,263,467
19 Apr 20240.92500.93500.86000.86000.86004,872,283
18 Apr 20240.97500.98000.92500.93000.93003,334,591
17 Apr 20240.99001.01500.96500.96500.96502,724,326
16 Apr 20241.03001.03000.96500.97000.97003,166,326
15 Apr 20241.08001.08001.04001.04001.04003,167,800
12 Apr 20241.17501.18001.11501.12001.12003,645,287
11 Apr 20241.07001.18001.05001.16001.16004,506,752
10 Apr 20241.00501.12001.00501.10001.10005,537,682
09 Apr 20241.00501.02000.98501.00501.00501,532,372
08 Apr 20241.03501.04000.99501.00001.00002,059,748
05 Apr 20241.00001.03500.99001.01001.01002,136,757
04 Apr 20240.91501.04000.91501.03501.03506,393,462
03 Apr 20240.94000.94000.90000.90000.90001,543,041
02 Apr 20240.94500.97000.89500.93500.93504,602,016
28 Mar 20240.87500.89500.86000.86000.86001,651,290
27 Mar 20240.84000.89000.83000.85000.85001,441,938
26 Mar 20240.88000.88000.83000.85000.85002,194,777
25 Mar 20240.87000.89000.86000.89000.89001,970,257
22 Mar 20240.92000.92000.88000.88000.88001,731,496
21 Mar 20240.93500.94500.91000.92000.92002,025,378
20 Mar 20240.90000.94000.89000.90000.90003,603,242
19 Mar 20240.94500.96000.89250.89500.89503,716,328
18 Mar 20240.98500.99500.93500.96000.96002,597,969
15 Mar 20241.01001.03000.96500.98500.98502,807,064
14 Mar 20241.07001.08001.01501.03001.03003,460,380
13 Mar 20241.03001.10001.01001.06001.06006,978,658
12 Mar 20240.90001.05500.88751.00001.00008,749,238
11 Mar 20240.93000.93000.88000.88000.88002,410,242
08 Mar 20240.97000.99000.93000.93000.93002,977,774
07 Mar 20240.95000.96000.91000.95500.95503,036,664
06 Mar 20240.92000.93500.88000.93000.93002,721,856
05 Mar 20240.94000.96000.91000.93500.93502,473,072
04 Mar 20240.99501.02000.94750.97000.97006,317,254
01 Mar 20240.85500.97500.85000.95000.95008,418,548
29 Feb 20240.85500.85500.81000.82000.82001,766,239
28 Feb 20240.83500.86000.83500.84500.84501,899,149
27 Feb 20240.89000.89500.83000.83000.83002,274,426
26 Feb 20240.85500.88500.83000.88000.88002,658,738
23 Feb 20240.88500.92000.84000.84000.84003,359,348
22 Feb 20240.80000.88500.80000.88000.88004,158,798
21 Feb 20240.83000.83000.79000.80000.80002,406,222
20 Feb 20240.85500.85500.81000.82500.82502,259,952
19 Feb 20240.89000.92000.82000.85000.85005,622,867
16 Feb 20240.70500.86500.70500.84000.840010,465,937
15 Feb 20240.69000.73500.69000.70000.70003,204,809
14 Feb 20240.68000.70000.66500.68500.68501,916,818
13 Feb 20240.69000.71000.68000.70000.70002,339,595
12 Feb 20240.71000.71000.67500.68000.68001,933,306
09 Feb 20240.70500.75000.66500.68500.685010,615,280
08 Feb 20240.57500.62500.57000.61500.61501,902,743
07 Feb 20240.58500.59500.56500.58000.58001,038,261
06 Feb 20240.56000.58500.56000.58000.5800816,976
05 Feb 20240.54500.57000.54000.55500.5550764,733
02 Feb 20240.55000.56500.54000.54500.5450657,467
01 Feb 20240.56000.56500.55000.55000.5500817,893
31 Jan 20240.57500.57750.56000.56500.5650925,120
30 Jan 20240.62000.62000.57500.58000.58001,521,292
29 Jan 20240.56000.61000.55000.61000.61001,930,395
25 Jan 20240.56000.58500.55000.55000.55001,239,620
24 Jan 20240.54000.57500.54000.56000.56001,307,836
23 Jan 20240.55500.56000.52500.54500.54502,466,260
22 Jan 20240.61000.61000.55000.55000.55002,056,229
19 Jan 20240.61000.62500.60500.60500.6050713,431
18 Jan 20240.63000.63000.59500.60500.60502,054,570
17 Jan 20240.64000.64500.63000.63000.6300985,362
16 Jan 20240.64500.65000.64000.64500.6450581,206
15 Jan 20240.67000.67000.65000.65000.6500200,344
12 Jan 20240.66500.67500.64500.66000.6600662,044
11 Jan 20240.65000.66500.64500.65500.6550797,323
10 Jan 20240.65000.66500.65000.65000.6500716,139
09 Jan 20240.67000.67500.65000.65000.65001,064,926
08 Jan 20240.68000.68000.65750.66000.66001,361,895
05 Jan 20240.70000.70000.68000.68500.68501,726,036
04 Jan 20240.70500.71500.68500.70500.70501,922,497
03 Jan 20240.73000.73000.71000.71000.71001,621,948
02 Jan 20240.75000.75500.72500.74000.74001,618,182
29 Dec 20230.68000.77500.67500.73500.73506,200,881
28 Dec 20230.67000.70500.67000.68000.68001,380,174
27 Dec 20230.65000.68000.64000.67000.67001,374,285
22 Dec 20230.67500.67500.64500.65500.65501,097,912
21 Dec 20230.68500.69000.64500.65000.65002,086,903
20 Dec 20230.67000.71000.66000.70000.70002,120,417
19 Dec 20230.66500.67500.65500.66500.6650837,943
18 Dec 20230.66000.67000.64500.66500.66501,654,784
15 Dec 20230.65500.68000.65000.67000.67003,027,763
14 Dec 20230.63500.66000.63500.65000.65001,610,017
13 Dec 20230.64500.65000.62000.62500.62501,449,159
12 Dec 20230.65500.65500.64000.64500.6450869,621
11 Dec 20230.67000.67500.65500.65500.65501,155,645
08 Dec 20230.67500.69000.67000.67500.6750886,459
07 Dec 20230.68000.69000.67000.68000.68001,033,940
06 Dec 20230.67500.69500.67500.68000.68001,394,637
05 Dec 20230.69500.70000.67500.68000.68001,294,503
04 Dec 20230.69000.72500.68500.70000.70003,037,539
01 Dec 20230.69500.69500.67500.68500.6850863,729
30 Nov 20230.68500.69500.67500.68500.6850976,870
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...