Novonix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.660	0.670	0.645	0.665	0.665	1,654,784
2023-12-15	0.655	0.680	0.650	0.670	0.670	3,027,763
2023-12-14	0.635	0.660	0.635	0.650	0.650	1,610,017
2023-12-13	0.645	0.650	0.620	0.625	0.625	1,449,159
2023-12-12	0.655	0.655	0.640	0.645	0.645	869,621
2023-12-11	0.670	0.675	0.655	0.655	0.655	1,155,645
2023-12-08	0.675	0.690	0.670	0.675	0.675	886,459
2023-12-07	0.680	0.690	0.670	0.680	0.680	1,033,940
2023-12-06	0.675	0.695	0.675	0.680	0.680	1,394,637
2023-12-05	0.695	0.700	0.675	0.680	0.680	1,294,503
2023-12-04	0.690	0.725	0.685	0.700	0.700	3,037,539
2023-12-01	0.695	0.695	0.675	0.685	0.685	863,729
2023-11-30	0.685	0.695	0.675	0.685	0.685	976,870
2023-11-29	0.685	0.700	0.680	0.685	0.685	1,457,242
2023-11-28	0.695	0.705	0.685	0.690	0.690	1,096,747
2023-11-27	0.700	0.705	0.695	0.695	0.695	724,099
2023-11-24	0.705	0.715	0.695	0.695	0.695	1,321,918
2023-11-23	0.710	0.725	0.705	0.705	0.705	1,383,269
2023-11-22	0.725	0.730	0.710	0.715	0.715	2,758,635
2023-11-21	0.730	0.765	0.715	0.730	0.730	4,554,243
2023-11-20	0.730	0.740	0.720	0.735	0.735	1,312,462
2023-11-17	0.720	0.745	0.715	0.735	0.735	2,151,340
2023-11-16	0.720	0.735	0.710	0.725	0.725	2,124,274
2023-11-15	0.735	0.740	0.715	0.720	0.720	2,162,315
2023-11-14	0.715	0.730	0.705	0.715	0.715	1,550,072
2023-11-13	0.735	0.740	0.715	0.715	0.715	1,671,964
2023-11-10	0.750	0.755	0.725	0.730	0.730	1,579,268
2023-11-09	0.760	0.770	0.740	0.750	0.750	1,590,718
2023-11-08	0.760	0.773	0.750	0.755	0.755	2,028,192
2023-11-07	0.760	0.780	0.750	0.760	0.760	2,430,013
2023-11-06	0.760	0.795	0.740	0.785	0.785	2,915,679
2023-11-03	0.750	0.760	0.735	0.735	0.735	3,215,285
2023-11-02	0.760	0.785	0.715	0.720	0.720	4,858,786
2023-11-01	0.790	0.830	0.740	0.745	0.745	10,080,180
2023-10-31	0.700	0.720	0.675	0.675	0.675	2,060,387
2023-10-30	0.720	0.720	0.685	0.690	0.690	1,659,241
2023-10-27	0.715	0.745	0.715	0.725	0.725	1,256,402
2023-10-26	0.720	0.740	0.710	0.735	0.735	2,285,705
2023-10-25	0.750	0.755	0.715	0.720	0.720	2,464,377
2023-10-24	0.775	0.805	0.730	0.745	0.745	5,869,187
2023-10-23	0.715	0.815	0.690	0.800	0.800	10,988,238
2023-10-20	0.650	0.665	0.640	0.655	0.655	2,126,224
2023-10-19	0.625	0.670	0.620	0.670	0.670	3,570,293
2023-10-18	0.640	0.650	0.625	0.630	0.630	1,981,110
2023-10-17	0.660	0.660	0.630	0.630	0.630	2,592,789
2023-10-16	0.670	0.670	0.645	0.645	0.645	2,561,217
2023-10-13	0.695	0.695	0.670	0.680	0.680	2,440,079
2023-10-12	0.695	0.715	0.678	0.710	0.710	1,834,341
2023-10-11	0.695	0.720	0.680	0.690	0.690	2,247,390
2023-10-10	0.675	0.710	0.670	0.700	0.700	3,058,631
2023-10-09	0.700	0.700	0.650	0.655	0.655	3,314,568
2023-10-06	0.710	0.725	0.685	0.695	0.695	3,286,764
2023-10-05	0.750	0.760	0.700	0.715	0.715	3,743,376
2023-10-04	0.775	0.780	0.725	0.730	0.730	3,847,044
2023-10-03	0.805	0.815	0.780	0.780	0.780	2,365,562
2023-10-02	0.820	0.845	0.805	0.815	0.815	1,806,083
2023-09-29	0.830	0.835	0.815	0.825	0.825	2,348,456
2023-09-28	0.815	0.840	0.805	0.805	0.805	2,110,609
2023-09-27	0.820	0.870	0.815	0.820	0.820	4,508,187
2023-09-26	0.830	0.840	0.800	0.800	0.800	2,107,042

← NewerPage 13 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.