Novonix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.670	0.670	0.650	0.650	0.650	861,329
2024-06-12	0.665	0.685	0.650	0.650	0.650	1,352,047
2024-06-11	0.695	0.700	0.665	0.665	0.665	1,550,628
2024-06-07	0.690	0.725	0.675	0.705	0.705	4,263,724
2024-06-06	0.645	0.645	0.645	0.645	0.645	0
2024-06-05	0.700	0.710	0.635	0.645	0.645	2,587,892
2024-06-04	0.730	0.735	0.705	0.710	0.710	1,257,234
2024-06-03	0.700	0.738	0.700	0.730	0.730	2,858,541
2024-05-31	0.700	0.710	0.680	0.690	0.690	1,405,917
2024-05-30	0.725	0.735	0.680	0.690	0.690	2,939,888
2024-05-29	0.740	0.745	0.705	0.720	0.720	2,987,092
2024-05-28	0.790	0.790	0.735	0.740	0.740	2,816,187
2024-05-27	0.815	0.830	0.790	0.790	0.790	1,961,940
2024-05-24	0.815	0.820	0.805	0.810	0.810	1,095,149
2024-05-23	0.830	0.843	0.820	0.825	0.825	1,081,546
2024-05-22	0.845	0.855	0.825	0.825	0.825	1,695,764
2024-05-21	0.860	0.875	0.845	0.845	0.845	974,692
2024-05-20	0.880	0.895	0.845	0.865	0.865	2,351,768
2024-05-17	0.845	0.925	0.845	0.880	0.880	5,405,656
2024-05-16	0.860	0.860	0.835	0.850	0.850	1,255,041
2024-05-15	0.850	0.885	0.850	0.850	0.850	1,825,244
2024-05-14	0.830	0.838	0.825	0.825	0.825	559,310
2024-05-13	0.855	0.875	0.830	0.830	0.830	1,263,722
2024-05-10	0.840	0.870	0.835	0.850	0.850	1,327,679
2024-05-09	0.840	0.850	0.830	0.830	0.830	1,150,893
2024-05-08	0.855	0.870	0.835	0.840	0.840	1,334,761
2024-05-07	0.835	0.850	0.825	0.850	0.850	1,697,508
2024-05-06	0.830	0.840	0.810	0.820	0.820	1,299,792
2024-05-03	0.850	0.860	0.825	0.830	0.830	1,640,417
2024-05-02	0.870	0.870	0.828	0.835	0.835	1,688,567
2024-05-01	0.840	0.880	0.825	0.865	0.865	1,805,834
2024-04-30	0.910	0.925	0.855	0.865	0.865	2,787,309
2024-04-29	0.840	0.890	0.840	0.890	0.890	2,327,163
2024-04-26	0.870	0.870	0.825	0.835	0.835	3,510,801
2024-04-24	0.890	0.895	0.860	0.865	0.865	2,538,516
2024-04-23	0.885	0.910	0.860	0.865	0.865	2,155,527
2024-04-22	0.875	0.910	0.863	0.870	0.870	3,263,467
2024-04-19	0.925	0.935	0.860	0.860	0.860	4,872,283
2024-04-18	0.975	0.980	0.925	0.930	0.930	3,334,591
2024-04-17	0.990	1.015	0.965	0.965	0.965	2,724,326
2024-04-16	1.030	1.030	0.965	0.970	0.970	3,166,326
2024-04-15	1.080	1.080	1.040	1.040	1.040	3,167,800
2024-04-12	1.175	1.180	1.115	1.120	1.120	3,645,287
2024-04-11	1.070	1.180	1.050	1.160	1.160	4,506,752
2024-04-10	1.005	1.120	1.005	1.100	1.100	5,537,682
2024-04-09	1.005	1.020	0.985	1.005	1.005	1,532,372
2024-04-08	1.035	1.040	0.995	1.000	1.000	2,059,748
2024-04-05	1.000	1.035	0.990	1.010	1.010	2,136,757
2024-04-04	0.915	1.040	0.915	1.035	1.035	6,393,462
2024-04-03	0.940	0.940	0.900	0.900	0.900	1,543,041
2024-04-02	0.945	0.970	0.895	0.935	0.935	4,602,016
2024-03-28	0.875	0.895	0.860	0.860	0.860	1,651,290
2024-03-27	0.840	0.890	0.830	0.850	0.850	1,441,938
2024-03-26	0.880	0.880	0.830	0.850	0.850	2,194,777
2024-03-25	0.870	0.890	0.860	0.890	0.890	1,970,257
2024-03-22	0.920	0.920	0.880	0.880	0.880	1,731,496
2024-03-21	0.935	0.945	0.910	0.920	0.920	2,025,378
2024-03-20	0.900	0.940	0.890	0.900	0.900	3,603,242
2024-03-19	0.945	0.960	0.893	0.895	0.895	3,716,328
2024-03-18	0.985	0.995	0.935	0.960	0.960	2,597,969

← NewerPage 11 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.