Novonix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.555	0.575	0.550	0.550	0.550	699,640
2024-09-04	0.575	0.580	0.555	0.560	0.560	1,032,996
2024-09-03	0.595	0.600	0.570	0.570	0.570	713,915
2024-09-02	0.610	0.610	0.590	0.595	0.595	620,182
2024-08-30	0.600	0.615	0.590	0.615	0.615	1,121,360
2024-08-29	0.600	0.600	0.590	0.590	0.590	770,455
2024-08-28	0.605	0.610	0.600	0.600	0.600	902,420
2024-08-27	0.610	0.618	0.605	0.610	0.610	695,101
2024-08-26	0.620	0.625	0.605	0.610	0.610	905,517
2024-08-23	0.625	0.625	0.605	0.610	0.610	1,080,956
2024-08-22	0.650	0.655	0.620	0.630	0.630	806,092
2024-08-21	0.620	0.650	0.618	0.650	0.650	958,531
2024-08-20	0.610	0.635	0.610	0.620	0.620	1,094,767
2024-08-19	0.620	0.625	0.605	0.620	0.620	555,977
2024-08-16	0.620	0.630	0.605	0.610	0.610	1,176,752
2024-08-15	0.610	0.620	0.603	0.615	0.615	641,209
2024-08-14	0.620	0.635	0.610	0.610	0.610	928,420
2024-08-13	0.615	0.620	0.605	0.620	0.620	415,524
2024-08-12	0.620	0.620	0.610	0.610	0.610	253,498
2024-08-09	0.625	0.635	0.610	0.615	0.615	1,048,171
2024-08-08	0.640	0.640	0.605	0.610	0.610	1,627,621
2024-08-07	0.630	0.630	0.608	0.615	0.615	687,795
2024-08-06	0.605	0.650	0.605	0.625	0.625	2,198,981
2024-08-05	0.670	0.670	0.605	0.620	0.620	2,587,353
2024-08-02	0.705	0.705	0.683	0.685	0.685	1,051,337
2024-08-01	0.755	0.765	0.730	0.730	0.730	858,597
2024-07-31	0.710	0.750	0.700	0.745	0.745	879,736
2024-07-30	0.730	0.735	0.720	0.720	0.720	318,634
2024-07-29	0.730	0.740	0.720	0.720	0.720	858,775
2024-07-26	0.690	0.735	0.680	0.730	0.730	1,192,935
2024-07-25	0.685	0.693	0.680	0.690	0.690	142,832
2024-07-24	0.670	0.695	0.670	0.695	0.695	641,662
2024-07-23	0.690	0.695	0.673	0.675	0.675	466,844
2024-07-22	0.675	0.715	0.675	0.685	0.685	604,291
2024-07-19	0.665	0.695	0.660	0.695	0.695	596,586
2024-07-18	0.670	0.675	0.660	0.665	0.665	355,148
2024-07-17	0.685	0.695	0.670	0.670	0.670	330,844
2024-07-16	0.680	0.680	0.660	0.665	0.665	741,077
2024-07-15	0.710	0.710	0.680	0.685	0.685	1,496,224
2024-07-12	0.695	0.720	0.685	0.705	0.705	675,802
2024-07-11	0.700	0.705	0.690	0.700	0.700	535,404
2024-07-10	0.685	0.695	0.680	0.690	0.690	525,535
2024-07-09	0.690	0.700	0.685	0.690	0.690	432,843
2024-07-08	0.700	0.710	0.683	0.685	0.685	983,500
2024-07-05	0.705	0.720	0.700	0.705	0.705	665,563
2024-07-04	0.715	0.720	0.700	0.705	0.705	951,512
2024-07-03	0.705	0.725	0.700	0.705	0.705	520,150
2024-07-02	0.720	0.725	0.705	0.705	0.705	534,958
2024-07-01	0.700	0.735	0.695	0.730	0.730	1,124,031
2024-06-28	0.750	0.750	0.700	0.710	0.710	2,521,459
2024-06-27	0.770	0.770	0.745	0.765	0.765	1,387,811
2024-06-26	0.785	0.800	0.765	0.790	0.790	3,376,787
2024-06-25	0.725	0.760	0.725	0.745	0.745	4,222,090
2024-06-24	0.655	0.695	0.655	0.685	0.685	3,108,016
2024-06-21	0.650	0.650	0.630	0.630	0.630	749,780
2024-06-20	0.650	0.665	0.650	0.650	0.650	611,014
2024-06-19	0.665	0.675	0.645	0.650	0.650	1,204,979
2024-06-18	0.645	0.675	0.640	0.675	0.675	1,158,218
2024-06-17	0.640	0.650	0.625	0.640	0.640	1,024,966
2024-06-14	0.650	0.655	0.635	0.635	0.635	677,988

← NewerPage 10 of 22 · 1,271 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.