Australia markets close in 3 hours 23 minutes

PolyNovo Limited (PNV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.3400-0.0200 (-0.85%)
As of 12:29PM AEST. Market open.
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20242.34002.37002.32502.34002.3400410,345
13 June 20242.32002.39002.31002.36002.36002,357,062
12 June 20242.24002.28002.22002.27002.27001,108,429
11 June 20242.27002.27002.20002.24002.24001,310,054
07 June 20242.29002.31502.23002.29002.2900993,690
06 June 20242.27002.29502.24002.27002.2700970,220
05 June 20242.20002.23502.18002.21002.21001,003,130
04 June 20242.30002.30002.16002.17002.17001,314,147
03 June 20242.28002.32002.27002.31002.31001,776,301
31 May 20242.24002.25002.17002.25002.25001,773,464
30 May 20242.15002.20002.13502.20002.20001,387,746
29 May 20242.11002.17502.10002.15002.15001,697,127
28 May 20242.12002.13002.09002.12002.12001,159,628
27 May 20242.09002.12002.08002.11002.1100727,122
24 May 20242.01002.09002.00502.08002.08001,737,303
23 May 20242.05002.05502.02502.03002.0300652,032
22 May 20242.04002.07002.03002.06002.0600927,909
21 May 20242.04002.07002.01002.05002.05001,320,651
20 May 20242.09002.10002.04002.07002.0700819,259
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...