Novonix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	1.650	1.705	1.605	1.605	1.605	3,190,519
2023-01-09	1.625	1.663	1.615	1.650	1.650	2,227,161
2023-01-06	1.530	1.620	1.505	1.590	1.590	3,115,275
2023-01-05	1.515	1.590	1.510	1.550	1.550	3,592,902
2023-01-04	1.430	1.525	1.425	1.480	1.480	3,305,462
2023-01-03	1.475	1.500	1.405	1.410	1.410	2,779,435
2022-12-30	1.470	1.500	1.455	1.470	1.470	2,700,857
2022-12-29	1.405	1.455	1.395	1.415	1.415	4,305,217
2022-12-28	1.560	1.565	1.390	1.395	1.395	6,056,433
2022-12-23	1.595	1.595	1.560	1.560	1.560	2,838,081
2022-12-22	1.625	1.670	1.585	1.625	1.625	3,418,585
2022-12-21	1.675	1.685	1.570	1.575	1.575	8,144,312
2022-12-20	1.755	1.770	1.700	1.700	1.700	3,494,466
2022-12-19	1.800	1.830	1.770	1.770	1.770	1,667,229
2022-12-16	1.800	1.830	1.780	1.790	1.790	3,066,164
2022-12-15	1.880	1.895	1.820	1.840	1.840	4,206,286
2022-12-14	1.860	1.930	1.845	1.930	1.930	3,650,110
2022-12-13	1.800	1.875	1.800	1.820	1.820	3,792,822
2022-12-12	1.790	1.820	1.770	1.775	1.775	3,644,974
2022-12-09	1.900	1.925	1.790	1.790	1.790	6,913,176
2022-12-08	2.040	2.080	1.870	1.875	1.875	6,277,577
2022-12-07	2.040	2.070	1.960	2.040	2.040	4,681,190
2022-12-06	2.210	2.225	2.060	2.060	2.060	5,059,390
2022-12-05	2.350	2.370	2.250	2.260	2.260	1,523,063
2022-12-02	2.310	2.360	2.250	2.340	2.340	2,258,746
2022-12-01	2.340	2.350	2.270	2.310	2.310	1,885,570
2022-11-30	2.220	2.260	2.200	2.240	2.240	1,530,080
2022-11-29	2.180	2.240	2.160	2.240	2.240	2,101,826
2022-11-28	2.310	2.330	2.180	2.180	2.180	3,819,718
2022-11-25	2.400	2.420	2.310	2.320	2.320	1,580,762
2022-11-24	2.400	2.450	2.380	2.380	2.380	2,268,079
2022-11-23	2.350	2.400	2.325	2.360	2.360	1,963,334
2022-11-22	2.370	2.410	2.330	2.330	2.330	1,905,142
2022-11-21	2.470	2.540	2.340	2.340	2.340	2,876,946
2022-11-18	2.510	2.510	2.440	2.450	2.450	1,217,310
2022-11-17	2.540	2.600	2.470	2.520	2.520	2,468,749
2022-11-16	2.660	2.670	2.490	2.520	2.520	3,051,291
2022-11-15	2.680	2.680	2.560	2.640	2.640	2,625,346
2022-11-14	2.630	2.750	2.590	2.700	2.700	6,207,389
2022-11-11	2.550	2.620	2.480	2.600	2.600	4,860,587
2022-11-10	2.360	2.470	2.320	2.380	2.380	3,510,430
2022-11-09	2.480	2.520	2.360	2.420	2.420	3,881,397
2022-11-08	2.600	2.650	2.430	2.460	2.460	3,358,463
2022-11-07	2.680	2.700	2.580	2.590	2.590	2,587,340
2022-11-04	2.550	2.640	2.530	2.600	2.600	1,731,661
2022-11-03	2.610	2.640	2.540	2.540	2.540	3,398,864
2022-11-02	2.750	2.830	2.690	2.690	2.690	2,820,073
2022-11-01	2.670	2.770	2.630	2.760	2.760	3,607,673
2022-10-31	2.770	2.840	2.640	2.680	2.680	3,961,797
2022-10-28	2.800	2.890	2.660	2.690	2.690	5,638,808
2022-10-27	2.920	2.980	2.770	2.870	2.870	6,430,133
2022-10-26	3.060	3.080	2.860	2.900	2.900	7,596,727
2022-10-25	3.000	3.180	2.800	2.950	2.950	13,023,878
2022-10-24	2.340	3.000	2.310	2.950	2.950	13,961,754
2022-10-21	2.310	2.360	2.175	2.210	2.210	6,424,521
2022-10-20	2.560	2.680	2.250	2.280	2.280	17,640,489
2022-10-19	2.130	2.130	2.130	2.130	2.130	0
2022-10-18	1.845	2.150	1.825	2.130	2.130	6,486,747
2022-10-17	1.750	1.795	1.730	1.790	1.790	1,888,052
2022-10-14	1.845	1.870	1.790	1.800	1.800	1,865,865

← NewerPage 17 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.