Novatti Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.290	0.300	0.270	0.275	0.275	1,291,272
2022-01-25	0.300	0.300	0.285	0.290	0.290	769,656
2022-01-24	0.320	0.320	0.290	0.300	0.300	866,391
2022-01-21	0.335	0.335	0.310	0.315	0.315	662,131
2022-01-20	0.350	0.350	0.330	0.330	0.330	406,881
2022-01-19	0.335	0.343	0.330	0.330	0.330	607,844
2022-01-18	0.345	0.355	0.335	0.335	0.335	637,790
2022-01-17	0.360	0.370	0.345	0.345	0.345	537,281
2022-01-14	0.350	0.360	0.345	0.350	0.350	684,338
2022-01-13	0.365	0.370	0.335	0.340	0.340	1,093,616
2022-01-12	0.300	0.380	0.300	0.355	0.355	2,091,825
2022-01-11	0.300	0.300	0.290	0.295	0.295	253,053
2022-01-10	0.290	0.305	0.285	0.290	0.290	968,941
2022-01-07	0.290	0.295	0.285	0.285	0.285	307,761
2022-01-06	0.305	0.305	0.290	0.290	0.290	926,646
2022-01-05	0.305	0.305	0.295	0.295	0.295	253,282
2022-01-04	0.300	0.305	0.290	0.305	0.305	632,424
2021-12-31	0.300	0.300	0.290	0.300	0.300	198,987
2021-12-30	0.295	0.300	0.290	0.300	0.300	161,773
2021-12-29	0.300	0.300	0.290	0.295	0.295	407,163
2021-12-24	0.305	0.308	0.300	0.300	0.300	48,227
2021-12-23	0.300	0.305	0.295	0.295	0.295	498,577
2021-12-22	0.295	0.300	0.290	0.300	0.300	268,474
2021-12-21	0.275	0.295	0.275	0.295	0.295	316,331
2021-12-20	0.280	0.290	0.270	0.275	0.275	369,094
2021-12-17	0.285	0.290	0.275	0.275	0.275	766,905
2021-12-16	0.290	0.295	0.285	0.285	0.285	124,033
2021-12-15	0.295	0.300	0.290	0.290	0.290	243,520
2021-12-14	0.295	0.305	0.285	0.295	0.295	877,514
2021-12-13	0.300	0.300	0.285	0.290	0.290	401,474
2021-12-10	0.310	0.310	0.290	0.300	0.300	836,251
2021-12-09	0.315	0.320	0.300	0.320	0.320	756,850
2021-12-08	0.305	0.330	0.300	0.300	0.300	612,670
2021-12-07	0.285	0.305	0.280	0.305	0.305	941,000
2021-12-06	0.310	0.310	0.285	0.285	0.285	1,141,297
2021-12-03	0.325	0.325	0.300	0.300	0.300	898,393
2021-12-02	0.335	0.335	0.315	0.325	0.325	1,073,489
2021-12-01	0.345	0.345	0.325	0.330	0.330	510,869
2021-11-30	0.325	0.345	0.325	0.345	0.345	840,582
2021-11-29	0.325	0.325	0.305	0.310	0.310	1,655,307
2021-11-26	0.335	0.340	0.320	0.330	0.330	1,491,379
2021-11-25	0.360	0.360	0.340	0.340	0.340	2,195,195
2021-11-24	0.370	0.375	0.365	0.365	0.365	572,394
2021-11-23	0.385	0.385	0.365	0.365	0.365	982,035
2021-11-22	0.400	0.400	0.380	0.380	0.380	194,317
2021-11-19	0.380	0.390	0.380	0.380	0.380	560,538
2021-11-18	0.385	0.385	0.375	0.375	0.375	281,473
2021-11-17	0.405	0.405	0.385	0.385	0.385	350,217
2021-11-16	0.420	0.420	0.385	0.395	0.395	1,144,021
2021-11-15	0.425	0.425	0.415	0.415	0.415	202,042
2021-11-12	0.400	0.425	0.400	0.405	0.405	811,196
2021-11-11	0.415	0.415	0.405	0.405	0.405	191,743
2021-11-10	0.410	0.415	0.400	0.415	0.415	494,776
2021-11-09	0.415	0.415	0.400	0.405	0.405	587,081
2021-11-08	0.405	0.425	0.395	0.415	0.415	1,338,802
2021-11-05	0.390	0.400	0.365	0.400	0.400	1,609,854
2021-11-04	0.385	0.390	0.375	0.390	0.390	723,343
2021-11-03	0.400	0.410	0.375	0.390	0.390	1,795,983
2021-11-02	0.425	0.425	0.390	0.400	0.400	1,171,769
2021-11-01	0.440	0.440	0.420	0.420	0.420	986,155

← NewerPage 21 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.