Novonix Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 5.400 | 5.400 | 5.160 | 5.260 | 5.260 | 2,501,621 |
| 2022-04-22 | 5.620 | 5.720 | 5.550 | 5.550 | 5.550 | 2,312,329 |
| 2022-04-21 | 6.030 | 6.040 | 5.820 | 5.870 | 5.870 | 1,600,593 |
| 2022-04-20 | 6.180 | 6.190 | 6.000 | 6.010 | 6.010 | 1,881,029 |
| 2022-04-19 | 6.030 | 6.200 | 6.000 | 6.110 | 6.110 | 1,778,427 |
| 2022-04-14 | 6.240 | 6.460 | 6.130 | 6.170 | 6.170 | 1,956,330 |
| 2022-04-13 | 5.880 | 6.140 | 5.750 | 6.130 | 6.130 | 2,072,542 |
| 2022-04-12 | 6.110 | 6.140 | 5.720 | 5.900 | 5.900 | 2,554,741 |
| 2022-04-11 | 6.360 | 6.400 | 6.170 | 6.240 | 6.240 | 1,653,642 |
| 2022-04-08 | 6.400 | 6.550 | 6.340 | 6.420 | 6.420 | 2,437,818 |
| 2022-04-07 | 6.510 | 6.650 | 6.290 | 6.330 | 6.330 | 3,203,890 |
| 2022-04-06 | 7.000 | 7.000 | 6.680 | 6.760 | 6.760 | 3,127,129 |
| 2022-04-05 | 7.170 | 7.400 | 7.040 | 7.260 | 7.260 | 4,307,861 |
| 2022-04-04 | 6.490 | 6.940 | 6.340 | 6.920 | 6.920 | 3,946,999 |
| 2022-04-01 | 6.180 | 6.550 | 6.080 | 6.410 | 6.410 | 3,521,908 |
| 2022-03-31 | 5.610 | 6.200 | 5.610 | 6.200 | 6.200 | 4,176,404 |
| 2022-03-30 | 5.450 | 5.690 | 5.410 | 5.650 | 5.650 | 3,008,941 |
| 2022-03-29 | 5.340 | 5.460 | 5.280 | 5.340 | 5.340 | 2,026,601 |
| 2022-03-28 | 5.570 | 5.580 | 5.250 | 5.260 | 5.260 | 2,212,456 |
| 2022-03-25 | 5.920 | 5.980 | 5.490 | 5.520 | 5.520 | 3,459,232 |
| 2022-03-24 | 5.750 | 5.860 | 5.660 | 5.780 | 5.780 | 1,994,236 |
| 2022-03-23 | 6.070 | 6.070 | 5.840 | 5.850 | 5.850 | 4,271,575 |
| 2022-03-22 | 5.790 | 5.920 | 5.750 | 5.840 | 5.840 | 2,429,897 |
| 2022-03-21 | 5.920 | 6.120 | 5.700 | 5.700 | 5.700 | 3,760,993 |
| 2022-03-18 | 5.380 | 5.710 | 5.180 | 5.660 | 5.660 | 12,175,991 |
| 2022-03-17 | 5.200 | 5.390 | 5.100 | 5.330 | 5.330 | 5,092,027 |
| 2022-03-16 | 5.150 | 5.240 | 4.950 | 4.960 | 4.960 | 3,145,941 |
| 2022-03-15 | 5.000 | 5.060 | 4.860 | 4.950 | 4.950 | 2,507,635 |
| 2022-03-14 | 5.160 | 5.280 | 5.020 | 5.120 | 5.120 | 2,325,029 |
| 2022-03-11 | 5.140 | 5.470 | 5.130 | 5.130 | 5.130 | 2,982,852 |
| 2022-03-10 | 5.270 | 5.300 | 5.130 | 5.190 | 5.190 | 3,466,722 |
| 2022-03-09 | 4.800 | 5.100 | 4.790 | 5.100 | 5.100 | 3,101,509 |
| 2022-03-08 | 4.800 | 4.990 | 4.680 | 4.710 | 4.710 | 3,835,149 |
| 2022-03-07 | 5.020 | 5.050 | 4.820 | 4.900 | 4.900 | 3,375,599 |
| 2022-03-04 | 5.210 | 5.260 | 4.930 | 5.100 | 5.100 | 2,869,582 |
| 2022-03-03 | 5.410 | 5.490 | 5.250 | 5.290 | 5.290 | 3,149,105 |
| 2022-03-02 | 5.350 | 5.400 | 5.160 | 5.250 | 5.250 | 3,288,225 |
| 2022-03-01 | 5.150 | 5.600 | 5.060 | 5.430 | 5.430 | 4,371,152 |
| 2022-02-28 | 5.230 | 5.340 | 4.850 | 5.030 | 5.030 | 5,123,890 |
| 2022-02-25 | 5.000 | 5.210 | 4.870 | 5.080 | 5.080 | 4,016,167 |
| 2022-02-24 | 5.050 | 5.190 | 4.820 | 4.820 | 4.820 | 4,881,324 |
| 2022-02-23 | 4.940 | 5.330 | 4.880 | 5.300 | 5.300 | 6,114,976 |
| 2022-02-22 | 5.200 | 5.340 | 4.960 | 5.030 | 5.030 | 5,256,760 |
| 2022-02-21 | 5.420 | 5.500 | 5.290 | 5.350 | 5.350 | 3,628,971 |
| 2022-02-18 | 5.370 | 5.700 | 5.320 | 5.610 | 5.610 | 4,134,309 |
| 2022-02-17 | 6.000 | 6.000 | 5.600 | 5.620 | 5.620 | 5,874,000 |
| 2022-02-16 | 5.970 | 6.110 | 5.860 | 6.000 | 6.000 | 6,131,058 |
| 2022-02-15 | 5.670 | 5.860 | 5.590 | 5.690 | 5.690 | 5,216,695 |
| 2022-02-14 | 6.330 | 6.350 | 5.800 | 5.810 | 5.810 | 7,525,928 |
| 2022-02-11 | 6.680 | 6.750 | 6.480 | 6.510 | 6.510 | 4,745,662 |
| 2022-02-10 | 7.040 | 7.150 | 6.800 | 6.820 | 6.820 | 4,125,411 |
| 2022-02-09 | 6.700 | 6.970 | 6.670 | 6.830 | 6.830 | 3,504,454 |
| 2022-02-08 | 6.770 | 6.800 | 6.530 | 6.680 | 6.680 | 2,992,968 |
| 2022-02-07 | 6.550 | 6.830 | 6.550 | 6.720 | 6.720 | 2,777,618 |
| 2022-02-04 | 6.450 | 6.730 | 6.350 | 6.600 | 6.600 | 6,464,864 |
| 2022-02-03 | 7.560 | 7.670 | 6.560 | 6.570 | 6.570 | 7,063,621 |
| 2022-02-02 | 7.880 | 7.920 | 7.670 | 7.700 | 7.700 | 3,669,739 |
| 2022-02-01 | 7.720 | 8.140 | 7.550 | 7.690 | 7.690 | 5,700,677 |
| 2022-01-31 | 7.010 | 7.500 | 7.010 | 7.500 | 7.500 | 6,548,440 |
| 2022-01-28 | 7.210 | 7.360 | 6.810 | 7.210 | 7.210 | 8,697,467 |
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.