Australia markets closed

NOVONIX Limited (NVX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.8653-0.0697 (-7.45%)
At close: 03:59PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.94000.94000.86000.86000.86001,117,016
18 Apr 20240.98000.98000.93000.93500.9350564,315
17 Apr 2024------
16 Apr 20241.02001.02000.96500.97500.9750426,380
15 Apr 20241.06001.07501.04001.04501.0450675,451
12 Apr 20241.15751.15751.11501.13251.1325501,015
11 Apr 20241.05001.18001.05001.16001.1600553,472
10 Apr 20241.01501.11501.01501.09501.0950587,385
09 Apr 20241.00501.01500.98501.00001.0000192,901
08 Apr 20241.02501.04000.99501.00501.0050365,548
05 Apr 20240.99501.03000.99001.01501.0150435,782
04 Apr 20240.92001.04000.91501.02501.0250481,482
03 Apr 20240.93500.94000.90000.91000.9100118,132
02 Apr 20240.94500.96000.89750.92500.9250334,001
28 Mar 20240.87000.89500.86500.86750.8675216,446
27 Mar 20240.83500.89000.83000.86000.8600344,908
26 Mar 20240.88000.88000.83000.83500.8350454,461
25 Mar 20240.87500.89000.86000.88500.8850305,203
22 Mar 20240.91000.92000.88000.88000.8800325,577
21 Mar 20240.94000.94000.91000.92000.9200317,732
20 Mar 20240.90500.94000.89000.90500.9050592,556
19 Mar 20240.95000.95000.89000.90500.9050573,682
18 Mar 20240.97500.98500.93500.95500.9550325,462
15 Mar 20241.01501.01500.96500.98000.9800487,197
14 Mar 20241.07501.07501.01501.03001.0300512,792
13 Mar 20241.03001.10001.03001.05001.0500726,379
12 Mar 20240.90001.05500.89001.00501.0050794,480
11 Mar 20240.92000.92000.88500.88500.8850219,467
08 Mar 20240.96500.99000.93000.93000.9300472,903
07 Mar 20240.95000.95000.90500.93750.9375315,171
06 Mar 20240.90500.93500.88000.93000.9300390,152
05 Mar 20240.93500.94500.91000.93500.9350418,644
04 Mar 20240.99001.02000.94500.96000.9600853,374
01 Mar 20240.86000.98000.86000.94500.9450852,296
29 Feb 20240.85000.85000.80500.81500.8150359,646
28 Feb 20240.85500.86000.83500.84000.8400192,154
27 Feb 20240.88500.89500.83000.83000.8300321,794
26 Feb 20240.85500.88000.83000.88000.8800312,739
23 Feb 20240.89500.91000.84500.84500.8450682,459
22 Feb 20240.81500.88000.80000.87500.8750504,054
21 Feb 20240.81500.82000.79000.80000.8000430,694
20 Feb 20240.84000.84500.81000.82500.8250474,890
19 Feb 20240.89500.91000.82000.84500.8450638,271
16 Feb 20240.71000.86500.71000.84500.84501,220,648
15 Feb 20240.69000.73000.69000.69750.6975551,163
14 Feb 20240.68000.70000.66500.69000.6900309,054
13 Feb 20240.69000.71000.68000.70000.7000364,057
12 Feb 20240.70500.70500.67500.68000.6800256,358
09 Feb 20240.70500.74500.66500.69000.6900755,788
08 Feb 20240.57500.62500.57500.61000.6100278,854
07 Feb 20240.58500.59500.57000.57000.5700216,517
06 Feb 20240.57000.58500.56000.58000.5800212,538
05 Feb 20240.54500.57000.54000.56000.5600193,836
02 Feb 20240.55500.56000.54000.55000.5500144,855
01 Feb 20240.56000.56500.55000.55000.5500152,746
31 Jan 20240.57000.57500.56500.56500.565091,653
30 Jan 20240.61500.62000.57500.58500.5850184,640
29 Jan 20240.55500.60000.55000.60000.6000410,019
25 Jan 20240.56500.58500.55000.55000.5500301,367
24 Jan 20240.54750.57500.54000.56000.5600229,387
23 Jan 20240.55500.56000.52500.54500.5450349,304
22 Jan 20240.60500.60500.55000.55000.5500548,998
19 Jan 20240.61500.62000.60500.61000.6100179,927
18 Jan 2024------
17 Jan 20240.63500.64500.63000.63000.6300230,833
16 Jan 20240.65000.65000.64000.64000.6400120,391
15 Jan 20240.66000.67000.64500.64750.6475232,400
12 Jan 20240.65500.67000.65000.66000.6600110,748
11 Jan 20240.65000.66500.65000.66000.6600136,271
10 Jan 20240.65500.66500.65000.65000.6500114,867
09 Jan 20240.67500.67500.65000.65500.6550205,109
08 Jan 20240.67500.68000.65750.66500.6650412,409
05 Jan 20240.70000.70000.68000.68500.6850326,153
04 Jan 20240.70500.71500.68750.70500.7050297,131
03 Jan 20240.72000.73000.71250.71500.7150389,045
02 Jan 20240.75000.75500.72000.74500.7450227,520
29 Dec 20230.70000.77500.70000.74000.7400914,637
28 Dec 20230.67000.70000.67000.68500.6850140,745
27 Dec 20230.65000.68500.64000.67500.6750144,515
22 Dec 20230.66500.66500.64500.65000.6500123,809
21 Dec 20230.68000.69000.64500.65000.6500427,872
20 Dec 20230.67000.71000.66000.69000.6900302,363
19 Dec 20230.66000.67500.65500.66500.6650112,247
18 Dec 20230.66500.67000.64500.66000.6600222,680
15 Dec 20230.65500.67500.65000.67500.6750972,400
14 Dec 2023------
13 Dec 20230.64500.64500.62500.63000.6300255,934
12 Dec 20230.65000.65000.64000.64500.6450315,280
11 Dec 20230.66500.67000.65500.65500.6550284,017
08 Dec 20230.68000.68500.67000.67500.6750190,976
07 Dec 20230.68500.69000.67000.67500.6750179,127
06 Dec 20230.68000.69000.67500.68000.6800212,968
05 Dec 20230.70000.70000.67500.68000.6800258,501
04 Dec 20230.69000.72000.69000.70500.7050371,947
01 Dec 20230.68000.69000.67500.68250.6825186,458
30 Nov 20230.68000.69500.67500.68500.6850166,548
29 Nov 20230.68500.70000.68000.68500.6850171,612
28 Nov 20230.70000.70500.69000.69250.6925140,467
27 Nov 20230.70000.70500.69500.69500.6950117,511
24 Nov 20230.71000.72500.70000.70500.7050195,820
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...