Australia markets open in 5 hours 39 minutes

PolyNovo Limited (PNV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.0800-0.1200 (-5.45%)
At close: 04:10PM AEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242.16002.16002.08002.08002.08001,083,970
16 May 20242.19002.23502.18002.20002.20001,008,367
15 May 20242.24002.24002.15002.16002.1600867,033
14 May 20242.23002.26002.21002.24002.2400626,416
13 May 20242.26002.28502.21002.23002.2300770,319
10 May 20242.26002.27002.23002.24002.2400909,144
09 May 20242.29002.30002.23002.26002.26001,465,367
08 May 20242.20002.32002.19002.29002.29003,626,592
07 May 20242.05002.12002.05002.12002.12001,249,766
06 May 20242.10002.13502.04002.05002.0500908,858
03 May 20242.03002.09002.02502.09002.0900710,672
02 May 20242.03002.08002.01002.01002.01002,047,509
01 May 20241.98502.03001.97502.01002.01001,202,990
30 Apr 20242.03002.06502.01002.05002.05001,309,036
29 Apr 20242.04002.05001.98002.05002.05002,061,681
26 Apr 20242.04002.06001.99001.99001.99001,884,478
24 Apr 20242.06002.14002.05002.09002.0900938,327
23 Apr 20242.01002.04001.99752.04002.04001,052,664
22 Apr 20241.97001.99001.94001.97501.97501,515,091
19 Apr 20242.01002.03501.94501.94501.94501,771,641
18 Apr 20242.03002.07502.03002.06002.0600801,832
17 Apr 20242.01002.07002.00002.04002.0400836,390
16 Apr 20242.11002.12002.01002.01002.01001,289,846
15 Apr 20242.12002.16002.09002.15002.15001,208,939
12 Apr 20242.15002.18002.12502.15002.1500744,109
11 Apr 20242.17002.20002.12002.16002.16001,174,841
10 Apr 20242.24002.26002.21502.25002.25001,024,514
09 Apr 20242.26002.29002.22002.24002.2400842,512
08 Apr 20242.22002.27002.22002.25002.25001,750,835
05 Apr 20242.11002.18002.09502.18002.18001,006,652
04 Apr 20242.11002.17502.11002.15002.1500564,036
03 Apr 20242.11002.13002.07002.09002.09001,668,083
02 Apr 20242.19002.19002.13002.14002.14001,640,360
28 Mar 20242.15002.19502.14002.19002.19001,108,859
27 Mar 20242.12002.22002.11002.14002.14001,793,957
26 Mar 20242.10002.12002.06002.10002.10006,338,523
25 Mar 20242.15002.16002.09002.12002.12002,646,839
22 Mar 20242.18002.19002.10002.13002.13001,118,356
21 Mar 20242.19002.24002.16502.20002.20002,071,350
20 Mar 20242.21002.25002.11502.14002.14001,883,237
19 Mar 20242.37002.39002.17002.19002.19002,478,168
18 Mar 20242.31002.36002.30002.35002.35001,183,680
15 Mar 20242.30002.35002.22002.33002.33002,641,536
14 Mar 20242.51002.51002.30002.32002.32002,344,276
13 Mar 20242.49002.52002.46002.49002.49001,851,249
12 Mar 20242.42002.52002.40502.48002.48003,173,551
11 Mar 20242.39002.43502.37002.40002.40001,306,415
08 Mar 20242.30002.41002.27002.39002.39003,030,795
07 Mar 20242.29002.30002.27002.29002.29001,609,829
06 Mar 20242.23002.26002.17002.25002.25001,564,337
05 Mar 20242.22002.25002.16002.24002.24001,531,840
04 Mar 20242.27002.30002.14002.21002.21002,194,703
01 Mar 20242.25002.25002.15502.20002.20002,227,886
29 Feb 20242.10002.28002.08002.28002.28003,585,967
28 Feb 20242.02002.19002.01002.13002.13006,081,790
27 Feb 20242.01002.03001.93501.98501.98501,765,142
26 Feb 20242.02002.04502.00002.02002.02001,193,884
23 Feb 20241.98002.01001.97001.99001.9900968,364
22 Feb 20241.97001.98501.93501.97001.97001,113,713
21 Feb 20241.97002.03001.97001.97001.97001,621,766
20 Feb 20241.96002.01001.91501.99501.99501,024,798
19 Feb 20242.00002.03001.96001.96501.96501,319,872
16 Feb 20241.99502.04001.98002.02002.02001,436,939
15 Feb 20241.99001.99001.90501.96501.96501,033,896
14 Feb 20241.92501.93001.81501.92501.92502,159,670
13 Feb 20241.96002.02001.94501.97001.97002,137,136
12 Feb 20241.94501.97001.92501.94001.9400860,724
09 Feb 20241.93001.94001.88501.92001.92001,211,189
08 Feb 20241.94501.94501.90501.93501.9350820,080
07 Feb 20241.91001.94501.90501.93001.93001,204,820
06 Feb 20241.86001.93501.85001.87501.87501,029,279
05 Feb 20241.94001.96251.88001.88001.88001,296,378
02 Feb 20241.90001.97501.89001.97501.97502,471,571
01 Feb 20241.87001.89251.83501.87001.87001,300,456
31 Jan 20241.90501.94751.88001.90501.90501,809,287
30 Jan 20241.84001.91251.83501.90501.90501,864,259
29 Jan 20241.81001.85001.78001.83001.83001,780,206
25 Jan 20241.86001.86001.77501.80001.80001,400,761
24 Jan 20241.85001.89001.79751.85001.85002,353,305
23 Jan 20241.79001.92001.78001.85001.85004,156,371
22 Jan 20241.60001.74001.54251.74001.74003,171,780
19 Jan 20241.57001.59001.56501.58501.5850630,048
18 Jan 20241.51501.57751.51501.54001.54001,394,431
17 Jan 20241.51001.54501.49751.53501.5350906,225
16 Jan 20241.50001.52001.47501.51501.51501,107,708
15 Jan 20241.56501.56501.52001.52501.5250193,886
12 Jan 20241.57501.59501.56501.57001.5700520,202
11 Jan 20241.62501.62501.58001.60001.60001,019,398
10 Jan 20241.59001.60751.56001.58501.5850414,331
09 Jan 20241.57001.61001.57001.57501.5750902,669
08 Jan 20241.61001.61001.52501.53501.5350939,972
05 Jan 20241.63501.64001.58751.61501.61501,073,704
04 Jan 20241.60001.62751.57501.62001.62001,040,038
03 Jan 20241.67501.67501.62001.62501.6250878,234
02 Jan 20241.65001.69751.64501.68501.6850761,674
29 Dec 20231.67001.68751.64501.65501.6550477,821
28 Dec 20231.65001.67001.63001.67001.6700949,217
27 Dec 20231.64001.66001.60251.61501.6150476,142
22 Dec 20231.61501.62001.58501.60001.6000493,250
21 Dec 20231.61001.64501.59001.60501.60501,677,761
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...