Novonix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.995	1.015	0.995	1.005	1.005	1,310,498
2023-07-03	1.000	1.020	0.985	0.985	0.985	1,275,927
2023-06-30	0.990	1.000	0.970	0.985	0.985	2,861,992
2023-06-29	0.950	1.005	0.950	0.995	0.995	3,407,616
2023-06-28	0.960	0.983	0.950	0.950	0.950	3,144,255
2023-06-27	0.940	0.950	0.920	0.950	0.950	4,339,837
2023-06-26	0.965	0.965	0.930	0.940	0.940	2,555,207
2023-06-23	1.020	1.030	0.960	0.970	0.970	4,329,042
2023-06-22	1.070	1.070	1.020	1.020	1.020	2,138,735
2023-06-21	1.065	1.105	1.050	1.075	1.075	2,471,472
2023-06-20	1.120	1.140	1.070	1.075	1.075	3,169,881
2023-06-19	1.170	1.180	1.120	1.125	1.125	2,894,011
2023-06-16	1.150	1.225	1.145	1.165	1.165	5,868,308
2023-06-15	1.185	1.195	1.120	1.120	1.120	4,465,545
2023-06-14	1.230	1.240	1.175	1.180	1.180	6,013,862
2023-06-13	1.050	1.220	1.050	1.200	1.200	8,483,453
2023-06-09	1.090	1.100	1.040	1.040	1.040	3,124,692
2023-06-08	1.145	1.160	1.065	1.075	1.075	6,157,083
2023-06-07	1.080	1.165	1.020	1.155	1.155	18,111,831
2023-06-06	0.925	0.970	0.920	0.970	0.970	2,725,464
2023-06-05	0.980	0.995	0.930	0.935	0.935	3,072,428
2023-06-02	0.935	1.015	0.930	0.965	0.965	3,851,090
2023-06-01	0.935	0.945	0.920	0.930	0.930	1,164,392
2023-05-31	0.925	0.950	0.918	0.935	0.935	3,425,893
2023-05-30	0.950	0.950	0.920	0.930	0.930	1,702,888
2023-05-29	0.955	0.975	0.940	0.945	0.945	1,875,210
2023-05-26	0.920	0.950	0.915	0.925	0.925	1,550,750
2023-05-25	0.915	0.930	0.915	0.925	0.925	1,730,737
2023-05-24	0.975	0.975	0.920	0.925	0.925	2,862,902
2023-05-23	1.000	1.015	0.975	0.975	0.975	2,022,650
2023-05-22	1.035	1.045	0.995	1.000	1.000	2,779,369
2023-05-19	1.040	1.065	1.015	1.035	1.035	2,474,425
2023-05-18	1.030	1.040	1.010	1.030	1.030	2,289,377
2023-05-17	1.020	1.030	0.998	1.000	1.000	1,586,201
2023-05-16	1.025	1.093	1.020	1.020	1.020	3,033,429
2023-05-15	1.050	1.050	1.010	1.015	1.015	1,684,657
2023-05-12	1.025	1.070	1.010	1.045	1.045	2,093,497
2023-05-11	1.050	1.095	1.005	1.010	1.010	3,651,087
2023-05-10	0.965	1.055	0.965	1.050	1.050	3,395,552
2023-05-09	0.995	0.995	0.960	0.965	0.965	1,099,200
2023-05-08	0.995	1.010	0.975	0.990	0.990	1,935,395
2023-05-05	0.975	1.000	0.950	0.970	0.970	2,035,384
2023-05-04	0.965	1.000	0.965	0.970	0.970	955,235
2023-05-03	0.950	0.980	0.945	0.980	0.980	1,262,046
2023-05-02	0.945	0.990	0.945	0.965	0.965	1,632,790
2023-05-01	0.990	1.000	0.940	0.940	0.940	2,042,421
2023-04-28	0.960	1.015	0.960	0.985	0.985	3,475,030
2023-04-27	0.905	0.955	0.900	0.945	0.945	2,909,355
2023-04-26	0.925	0.930	0.900	0.910	0.910	3,685,139
2023-04-24	0.980	0.990	0.930	0.935	0.935	3,855,924
2023-04-21	0.995	1.008	0.960	0.985	0.985	4,318,042
2023-04-20	1.025	1.030	1.000	1.005	1.005	2,248,466
2023-04-19	1.020	1.050	1.015	1.020	1.020	2,822,071
2023-04-18	1.075	1.080	1.020	1.020	1.020	4,663,895
2023-04-17	1.060	1.110	1.060	1.070	1.070	3,519,200
2023-04-14	1.095	1.100	1.055	1.060	1.060	3,215,163
2023-04-13	1.105	1.110	1.075	1.095	1.095	2,464,920
2023-04-12	1.115	1.135	1.110	1.110	1.110	1,755,537
2023-04-11	1.130	1.140	1.110	1.110	1.110	2,590,247
2023-04-06	1.190	1.190	1.115	1.115	1.115	4,631,258

← NewerPage 15 of 22 · 1,272 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.