Novonix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	1.010	1.030	0.965	0.985	0.985	2,807,064
2024-03-14	1.070	1.080	1.015	1.030	1.030	3,460,380
2024-03-13	1.030	1.100	1.010	1.060	1.060	6,978,658
2024-03-12	0.900	1.055	0.888	1.000	1.000	8,749,238
2024-03-11	0.930	0.930	0.880	0.880	0.880	2,410,242
2024-03-08	0.970	0.990	0.930	0.930	0.930	2,977,774
2024-03-07	0.950	0.960	0.910	0.955	0.955	3,036,664
2024-03-06	0.920	0.935	0.880	0.930	0.930	2,721,856
2024-03-05	0.940	0.960	0.910	0.935	0.935	2,473,072
2024-03-04	0.995	1.020	0.948	0.970	0.970	6,317,254
2024-03-01	0.855	0.975	0.850	0.950	0.950	8,418,548
2024-02-29	0.855	0.855	0.810	0.820	0.820	1,766,239
2024-02-28	0.835	0.860	0.835	0.845	0.845	1,899,149
2024-02-27	0.890	0.895	0.830	0.830	0.830	2,274,426
2024-02-26	0.855	0.885	0.830	0.880	0.880	2,658,738
2024-02-23	0.885	0.920	0.840	0.840	0.840	3,359,348
2024-02-22	0.800	0.885	0.800	0.880	0.880	4,158,798
2024-02-21	0.830	0.830	0.790	0.800	0.800	2,406,222
2024-02-20	0.855	0.855	0.810	0.825	0.825	2,259,952
2024-02-19	0.890	0.920	0.820	0.850	0.850	5,622,867
2024-02-16	0.705	0.865	0.705	0.840	0.840	10,465,937
2024-02-15	0.690	0.735	0.690	0.700	0.700	3,204,809
2024-02-14	0.680	0.700	0.665	0.685	0.685	1,916,818
2024-02-13	0.690	0.710	0.680	0.700	0.700	2,339,595
2024-02-12	0.710	0.710	0.675	0.680	0.680	1,933,306
2024-02-09	0.705	0.750	0.665	0.685	0.685	10,615,280
2024-02-08	0.575	0.625	0.570	0.615	0.615	1,902,743
2024-02-07	0.585	0.595	0.565	0.580	0.580	1,038,261
2024-02-06	0.560	0.585	0.560	0.580	0.580	816,976
2024-02-05	0.545	0.570	0.540	0.555	0.555	764,733
2024-02-02	0.550	0.565	0.540	0.545	0.545	657,467
2024-02-01	0.560	0.565	0.550	0.550	0.550	817,893
2024-01-31	0.575	0.578	0.560	0.565	0.565	925,120
2024-01-30	0.620	0.620	0.575	0.580	0.580	1,521,292
2024-01-29	0.560	0.610	0.550	0.610	0.610	1,930,395
2024-01-25	0.560	0.585	0.550	0.550	0.550	1,239,620
2024-01-24	0.540	0.575	0.540	0.560	0.560	1,307,836
2024-01-23	0.555	0.560	0.525	0.545	0.545	2,466,260
2024-01-22	0.610	0.610	0.550	0.550	0.550	2,056,229
2024-01-19	0.610	0.625	0.605	0.605	0.605	713,431
2024-01-18	0.630	0.630	0.595	0.605	0.605	2,054,570
2024-01-17	0.640	0.645	0.630	0.630	0.630	985,362
2024-01-16	0.645	0.650	0.640	0.645	0.645	581,206
2024-01-15	0.670	0.670	0.650	0.650	0.650	200,344
2024-01-12	0.665	0.675	0.645	0.660	0.660	662,044
2024-01-11	0.650	0.665	0.645	0.655	0.655	797,323
2024-01-10	0.650	0.665	0.650	0.650	0.650	716,139
2024-01-09	0.670	0.675	0.650	0.650	0.650	1,064,926
2024-01-08	0.680	0.680	0.658	0.660	0.660	1,361,895
2024-01-05	0.700	0.700	0.680	0.685	0.685	1,726,036
2024-01-04	0.705	0.715	0.685	0.705	0.705	1,922,497
2024-01-03	0.730	0.730	0.710	0.710	0.710	1,621,948
2024-01-02	0.750	0.755	0.725	0.740	0.740	1,618,182
2023-12-29	0.680	0.775	0.675	0.735	0.735	6,200,881
2023-12-28	0.670	0.705	0.670	0.680	0.680	1,380,174
2023-12-27	0.650	0.680	0.640	0.670	0.670	1,374,285
2023-12-22	0.675	0.675	0.645	0.655	0.655	1,097,912
2023-12-21	0.685	0.690	0.645	0.650	0.650	2,086,903
2023-12-20	0.670	0.710	0.660	0.700	0.700	2,120,417
2023-12-19	0.665	0.675	0.655	0.665	0.665	837,943

← NewerPage 12 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.