Novonix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	1.800	1.820	1.750	1.775	1.775	2,265,383
2022-10-12	1.790	1.820	1.755	1.820	1.820	2,006,125
2022-10-11	1.800	1.835	1.780	1.800	1.800	1,466,018
2022-10-10	1.795	1.820	1.758	1.815	1.815	2,204,105
2022-10-07	1.855	1.910	1.820	1.860	1.860	2,562,579
2022-10-06	1.875	1.935	1.840	1.880	1.880	2,962,495
2022-10-05	1.975	2.020	1.910	1.920	1.920	4,540,862
2022-10-04	1.790	1.895	1.750	1.895	1.895	3,890,963
2022-10-03	1.745	1.750	1.655	1.735	1.735	2,989,561
2022-09-30	1.760	1.785	1.710	1.760	1.760	3,335,958
2022-09-29	1.860	1.870	1.805	1.805	1.805	2,919,584
2022-09-28	1.860	1.865	1.770	1.780	1.780	3,929,709
2022-09-27	1.825	1.890	1.810	1.860	1.860	5,347,166
2022-09-26	1.865	1.865	1.805	1.825	1.825	4,948,964
2022-09-23	2.010	2.030	1.905	1.910	1.910	6,293,502
2022-09-21	2.080	2.100	2.010	2.040	2.040	4,204,000
2022-09-20	2.150	2.190	2.080	2.100	2.100	2,771,376
2022-09-19	2.110	2.170	2.085	2.090	2.090	2,338,003
2022-09-16	2.210	2.260	2.100	2.100	2.100	5,879,788
2022-09-15	2.330	2.390	2.240	2.240	2.240	2,697,727
2022-09-14	2.230	2.310	2.150	2.300	2.300	4,366,071
2022-09-13	2.300	2.430	2.290	2.430	2.430	3,468,356
2022-09-12	2.380	2.390	2.250	2.260	2.260	2,739,233
2022-09-09	2.340	2.430	2.280	2.310	2.310	4,889,439
2022-09-08	2.130	2.300	2.120	2.290	2.290	5,119,434
2022-09-07	2.040	2.170	2.030	2.060	2.060	5,141,331
2022-09-06	2.010	2.110	2.010	2.060	2.060	3,876,781
2022-09-05	2.070	2.100	2.000	2.030	2.030	4,571,679
2022-09-02	2.280	2.320	2.050	2.060	2.060	7,923,192
2022-09-01	2.330	2.350	2.250	2.250	2.250	3,720,493
2022-08-31	2.290	2.440	2.260	2.420	2.420	4,010,911
2022-08-30	2.250	2.330	2.210	2.330	2.330	3,325,133
2022-08-29	2.220	2.270	2.180	2.220	2.220	3,772,266
2022-08-26	2.420	2.440	2.350	2.370	2.370	2,868,162
2022-08-25	2.390	2.440	2.360	2.380	2.380	3,583,841
2022-08-24	2.460	2.490	2.320	2.370	2.370	5,856,651
2022-08-23	2.440	2.540	2.410	2.430	2.430	3,286,887
2022-08-22	2.450	2.560	2.400	2.520	2.520	4,576,402
2022-08-19	2.670	2.720	2.520	2.540	2.540	4,255,110
2022-08-18	2.690	2.690	2.600	2.610	2.610	5,571,451
2022-08-17	2.900	2.900	2.710	2.740	2.740	5,794,759
2022-08-16	3.050	3.060	2.880	2.930	2.930	4,219,356
2022-08-15	3.110	3.150	3.010	3.050	3.050	6,082,083
2022-08-12	3.200	3.200	2.970	2.990	2.990	7,853,196
2022-08-11	3.130	3.310	3.120	3.270	3.270	6,350,608
2022-08-10	3.070	3.070	2.920	2.950	2.950	4,034,997
2022-08-09	3.150	3.200	3.030	3.080	3.080	5,442,605
2022-08-08	3.120	3.160	2.920	3.120	3.120	7,769,788
2022-08-05	2.720	3.120	2.720	3.080	3.080	7,629,107
2022-08-04	2.760	2.810	2.670	2.710	2.710	3,796,855
2022-08-03	2.500	2.750	2.440	2.710	2.710	3,922,776
2022-08-02	2.600	2.630	2.380	2.500	2.500	5,585,907
2022-08-01	2.920	2.970	2.570	2.570	2.570	7,092,884
2022-07-29	2.920	2.990	2.760	2.830	2.830	13,377,125
2022-07-28	2.560	2.780	2.560	2.760	2.760	7,608,720
2022-07-27	2.450	2.480	2.360	2.430	2.430	4,031,646
2022-07-26	2.450	2.555	2.450	2.470	2.470	4,018,955
2022-07-25	2.540	2.585	2.410	2.420	2.420	4,069,096
2022-07-22	2.570	2.640	2.520	2.560	2.560	6,253,520
2022-07-21	2.270	2.500	2.260	2.490	2.490	4,962,117

← NewerPage 18 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.