Novonix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	1.255	1.285	1.208	1.210	1.210	3,654,119
2023-04-04	1.300	1.300	1.260	1.260	1.260	2,174,930
2023-04-03	1.285	1.335	1.270	1.305	1.305	2,911,045
2023-03-31	1.270	1.430	1.250	1.265	1.265	10,844,843
2023-03-30	1.150	1.195	1.140	1.165	1.165	3,162,971
2023-03-29	1.160	1.175	1.130	1.130	1.130	2,999,309
2023-03-28	1.105	1.190	1.105	1.160	1.160	4,850,328
2023-03-27	1.150	1.165	1.105	1.105	1.105	3,167,184
2023-03-24	1.145	1.155	1.130	1.150	1.150	2,341,262
2023-03-23	1.170	1.170	1.120	1.140	1.140	2,798,082
2023-03-22	1.225	1.250	1.180	1.185	1.185	3,589,479
2023-03-21	1.260	1.275	1.190	1.190	1.190	4,316,560
2023-03-20	1.365	1.370	1.230	1.240	1.240	4,967,463
2023-03-17	1.400	1.420	1.375	1.375	1.375	16,667,316
2023-03-16	1.405	1.430	1.350	1.395	1.395	4,807,560
2023-03-15	1.495	1.515	1.440	1.440	1.440	2,667,547
2023-03-14	1.565	1.575	1.445	1.460	1.460	5,132,649
2023-03-13	1.540	1.615	1.525	1.595	1.595	3,234,328
2023-03-10	1.545	1.560	1.530	1.540	1.540	2,003,997
2023-03-09	1.545	1.600	1.540	1.600	1.600	2,559,083
2023-03-08	1.480	1.530	1.475	1.525	1.525	2,195,801
2023-03-07	1.505	1.530	1.495	1.520	1.520	1,408,948
2023-03-06	1.495	1.565	1.490	1.530	1.530	3,483,780
2023-03-03	1.515	1.520	1.475	1.475	1.475	2,753,393
2023-03-02	1.535	1.560	1.480	1.490	1.490	5,506,290
2023-03-01	1.535	1.605	1.505	1.590	1.590	2,291,294
2023-02-28	1.510	1.570	1.510	1.560	1.560	1,847,949
2023-02-27	1.515	1.535	1.485	1.500	1.500	1,789,146
2023-02-24	1.505	1.555	1.485	1.555	1.555	2,717,209
2023-02-23	1.485	1.515	1.465	1.490	1.490	1,622,188
2023-02-22	1.460	1.500	1.445	1.485	1.485	3,052,558
2023-02-21	1.485	1.535	1.465	1.495	1.495	2,970,575
2023-02-20	1.485	1.495	1.450	1.485	1.485	3,185,683
2023-02-17	1.540	1.555	1.490	1.505	1.505	3,512,922
2023-02-16	1.545	1.600	1.545	1.580	1.580	3,829,746
2023-02-15	1.600	1.630	1.510	1.520	1.520	4,024,298
2023-02-14	1.580	1.615	1.565	1.570	1.570	2,359,951
2023-02-13	1.620	1.625	1.550	1.555	1.555	2,695,721
2023-02-10	1.680	1.685	1.615	1.625	1.625	3,467,857
2023-02-09	1.780	1.780	1.693	1.700	1.700	4,751,414
2023-02-08	1.810	1.850	1.795	1.800	1.800	2,496,445
2023-02-07	1.800	1.825	1.790	1.795	1.795	2,417,743
2023-02-06	1.840	1.855	1.805	1.805	1.805	2,280,572
2023-02-03	1.865	1.950	1.840	1.870	1.870	4,750,898
2023-02-02	1.845	1.880	1.810	1.835	1.835	3,902,808
2023-02-01	1.860	1.870	1.780	1.785	1.785	3,819,665
2023-01-31	1.840	1.860	1.730	1.815	1.815	13,466,666
2023-01-30	1.830	1.940	1.820	1.935	1.935	6,873,920
2023-01-27	1.855	1.935	1.765	1.800	1.800	6,686,465
2023-01-25	1.875	1.925	1.800	1.800	1.800	3,996,783
2023-01-24	1.890	1.975	1.860	1.890	1.890	5,097,735
2023-01-23	1.795	1.880	1.790	1.850	1.850	3,978,922
2023-01-20	1.790	1.805	1.715	1.745	1.745	3,589,504
2023-01-19	1.915	1.915	1.780	1.785	1.785	3,844,660
2023-01-18	1.940	1.970	1.890	1.925	1.925	3,567,510
2023-01-17	1.815	2.000	1.775	1.920	1.920	5,718,446
2023-01-16	1.765	1.830	1.760	1.820	1.820	2,635,920
2023-01-13	1.825	1.835	1.740	1.750	1.750	2,713,677
2023-01-12	1.800	1.840	1.760	1.790	1.790	4,233,805
2023-01-11	1.620	1.765	1.620	1.755	1.755	3,964,711

← NewerPage 16 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.