Novonix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.840	0.850	0.815	0.820	0.820	2,553,889
2023-09-22	0.775	0.865	0.765	0.850	0.850	4,464,911
2023-09-21	0.815	0.830	0.785	0.805	0.805	3,258,057
2023-09-20	0.820	0.870	0.810	0.830	0.830	3,295,378
2023-09-19	0.860	0.880	0.805	0.820	0.820	4,887,885
2023-09-18	0.940	0.960	0.855	0.855	0.855	10,734,981
2023-09-15	0.775	0.945	0.730	0.945	0.945	16,531,554
2023-09-14	0.680	0.700	0.615	0.685	0.685	7,538,435
2023-09-13	0.740	0.760	0.670	0.670	0.670	4,801,757
2023-09-12	0.770	0.840	0.750	0.750	0.750	7,730,393
2023-09-11	0.800	0.800	0.720	0.725	0.725	5,271,677
2023-09-08	0.815	0.840	0.800	0.800	0.800	2,578,092
2023-09-07	0.880	0.885	0.810	0.815	0.815	4,663,988
2023-09-06	0.900	0.900	0.885	0.885	0.885	1,864,319
2023-09-05	0.905	0.915	0.900	0.900	0.900	1,293,855
2023-09-04	0.930	0.930	0.900	0.905	0.905	1,732,282
2023-09-01	0.975	0.980	0.890	0.925	0.925	5,661,429
2023-08-31	1.100	1.100	0.985	0.985	0.985	21,996,661
2023-08-30	1.045	1.110	1.028	1.105	1.105	3,869,504
2023-08-29	1.030	1.055	1.015	1.030	1.030	1,300,737
2023-08-28	1.080	1.080	1.005	1.045	1.045	3,228,013
2023-08-25	1.100	1.130	1.080	1.090	1.090	2,197,007
2023-08-24	1.140	1.180	1.115	1.130	1.130	3,015,213
2023-08-23	1.070	1.125	1.050	1.120	1.120	2,454,658
2023-08-22	1.085	1.135	1.045	1.080	1.080	3,741,170
2023-08-21	1.000	1.080	1.000	1.080	1.080	3,562,064
2023-08-18	0.985	1.020	0.975	1.000	1.000	1,507,421
2023-08-17	1.010	1.015	0.965	1.005	1.005	1,857,295
2023-08-16	0.980	1.030	0.965	1.020	1.020	2,843,028
2023-08-15	0.910	1.015	0.910	1.000	1.000	4,646,263
2023-08-14	0.905	0.910	0.895	0.905	0.905	684,284
2023-08-11	0.910	0.920	0.895	0.905	0.905	1,018,919
2023-08-10	0.895	0.925	0.880	0.920	0.920	1,956,145
2023-08-09	0.920	0.925	0.900	0.900	0.900	2,077,145
2023-08-08	0.940	0.945	0.920	0.920	0.920	1,500,813
2023-08-07	0.955	0.955	0.935	0.935	0.935	541,476
2023-08-04	0.945	0.955	0.935	0.955	0.955	1,042,659
2023-08-03	0.935	0.965	0.930	0.950	0.950	1,323,754
2023-08-02	0.935	0.950	0.935	0.935	0.935	910,981
2023-08-01	0.935	0.950	0.930	0.945	0.945	923,122
2023-07-31	0.950	0.960	0.930	0.930	0.930	1,430,138
2023-07-28	0.960	0.960	0.930	0.940	0.940	1,437,160
2023-07-27	0.935	0.970	0.935	0.960	0.960	1,485,557
2023-07-26	0.950	0.960	0.930	0.930	0.930	2,101,703
2023-07-25	0.950	0.960	0.940	0.945	0.945	1,601,277
2023-07-24	0.965	0.975	0.945	0.945	0.945	2,413,009
2023-07-21	0.995	1.000	0.960	0.965	0.965	2,034,515
2023-07-20	1.025	1.025	0.980	1.005	1.005	2,814,540
2023-07-19	1.000	1.060	1.000	1.030	1.030	2,960,293
2023-07-18	1.025	1.035	0.980	0.990	0.990	2,667,608
2023-07-17	1.060	1.060	1.000	1.025	1.025	1,648,459
2023-07-14	0.970	1.060	0.965	1.055	1.055	4,495,274
2023-07-13	0.980	0.990	0.960	0.965	0.965	1,697,494
2023-07-12	0.940	0.980	0.940	0.965	0.965	2,707,274
2023-07-11	0.950	0.955	0.925	0.930	0.930	2,337,324
2023-07-10	0.950	0.955	0.920	0.925	0.925	2,153,638
2023-07-07	0.950	0.965	0.945	0.950	0.950	1,870,498
2023-07-06	0.980	0.985	0.950	0.960	0.960	1,839,040
2023-07-05	1.000	1.000	0.975	0.980	0.980	1,405,959
2023-07-04	0.995	1.015	0.995	1.005	1.005	1,310,498

← NewerPage 14 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.