Novonix Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 7.850 | 8.000 | 6.810 | 7.150 | 7.150 | 9,135,637 |
| 2022-01-25 | 8.050 | 8.440 | 7.450 | 7.620 | 7.620 | 8,450,065 |
| 2022-01-24 | 8.360 | 8.490 | 8.030 | 8.240 | 8.240 | 6,472,875 |
| 2022-01-21 | 9.050 | 9.060 | 8.690 | 8.830 | 8.830 | 4,394,447 |
| 2022-01-20 | 9.250 | 9.460 | 8.750 | 9.100 | 9.100 | 4,765,938 |
| 2022-01-19 | 9.990 | 9.990 | 9.110 | 9.220 | 9.220 | 8,332,058 |
| 2022-01-18 | 9.680 | 10.520 | 9.680 | 10.210 | 10.210 | 5,832,109 |
| 2022-01-17 | 9.800 | 10.790 | 9.490 | 9.630 | 9.630 | 5,754,790 |
| 2022-01-14 | 9.490 | 9.940 | 9.420 | 9.740 | 9.740 | 3,107,815 |
| 2022-01-13 | 9.590 | 10.000 | 9.440 | 9.590 | 9.590 | 3,037,285 |
| 2022-01-12 | 9.850 | 9.850 | 9.350 | 9.550 | 9.550 | 3,895,287 |
| 2022-01-11 | 10.240 | 10.370 | 9.330 | 9.460 | 9.460 | 5,832,225 |
| 2022-01-10 | 9.880 | 10.680 | 9.470 | 10.360 | 10.360 | 6,774,826 |
| 2022-01-07 | 10.020 | 10.150 | 9.190 | 9.350 | 9.350 | 4,605,316 |
| 2022-01-06 | 10.200 | 10.410 | 9.830 | 9.940 | 9.940 | 4,136,839 |
| 2022-01-05 | 10.300 | 10.770 | 10.210 | 10.680 | 10.680 | 2,788,320 |
| 2022-01-04 | 9.450 | 10.520 | 9.430 | 10.520 | 10.520 | 4,401,986 |
| 2021-12-31 | 9.350 | 9.420 | 9.100 | 9.190 | 9.190 | 1,709,124 |
| 2021-12-30 | 9.090 | 9.300 | 8.950 | 9.290 | 9.290 | 1,953,801 |
| 2021-12-29 | 8.640 | 9.180 | 8.640 | 9.140 | 9.140 | 2,677,450 |
| 2021-12-24 | 8.360 | 8.770 | 8.260 | 8.610 | 8.610 | 2,229,301 |
| 2021-12-23 | 8.430 | 8.610 | 8.200 | 8.320 | 8.320 | 2,898,030 |
| 2021-12-22 | 8.620 | 8.820 | 8.300 | 8.410 | 8.410 | 2,858,939 |
| 2021-12-21 | 8.670 | 8.780 | 8.070 | 8.580 | 8.580 | 5,552,279 |
| 2021-12-20 | 8.930 | 9.180 | 8.810 | 8.880 | 8.880 | 3,373,157 |
| 2021-12-17 | 8.990 | 9.000 | 8.660 | 8.940 | 8.940 | 15,317,221 |
| 2021-12-16 | 8.900 | 9.300 | 8.590 | 9.300 | 9.300 | 3,416,601 |
| 2021-12-15 | 9.050 | 9.200 | 8.630 | 8.810 | 8.810 | 3,294,155 |
| 2021-12-14 | 9.000 | 9.440 | 8.810 | 9.230 | 9.230 | 3,364,355 |
| 2021-12-13 | 9.600 | 9.650 | 9.160 | 9.200 | 9.200 | 3,186,050 |
| 2021-12-10 | 9.600 | 9.750 | 9.140 | 9.580 | 9.580 | 3,847,195 |
| 2021-12-09 | 9.250 | 9.965 | 9.050 | 9.650 | 9.650 | 4,968,286 |
| 2021-12-08 | 9.200 | 9.460 | 8.820 | 9.100 | 9.100 | 5,840,938 |
| 2021-12-07 | 8.310 | 8.780 | 8.150 | 8.580 | 8.580 | 6,472,711 |
| 2021-12-06 | 8.040 | 9.540 | 7.750 | 8.090 | 8.090 | 15,655,277 |
| 2021-12-03 | 12.000 | 12.020 | 7.620 | 8.210 | 8.210 | 16,769,476 |
| 2021-12-02 | 11.840 | 12.240 | 11.650 | 12.150 | 12.150 | 4,446,226 |
| 2021-12-01 | 11.890 | 12.470 | 11.800 | 11.930 | 11.930 | 4,184,817 |
| 2021-11-30 | 11.360 | 12.250 | 11.100 | 11.950 | 11.950 | 15,059,993 |
| 2021-11-29 | 10.730 | 11.200 | 10.680 | 10.960 | 10.960 | 3,805,924 |
| 2021-11-26 | 10.700 | 11.350 | 10.410 | 10.680 | 10.680 | 4,218,269 |
| 2021-11-25 | 9.550 | 10.890 | 9.550 | 10.730 | 10.730 | 6,394,776 |
| 2021-11-24 | 9.400 | 9.610 | 9.280 | 9.590 | 9.590 | 2,120,711 |
| 2021-11-23 | 9.600 | 9.770 | 9.500 | 9.680 | 9.680 | 2,621,273 |
| 2021-11-22 | 9.880 | 9.990 | 9.650 | 9.740 | 9.740 | 2,462,098 |
| 2021-11-19 | 9.940 | 10.030 | 9.560 | 9.770 | 9.770 | 3,296,040 |
| 2021-11-18 | 9.890 | 10.110 | 9.650 | 9.990 | 9.990 | 3,099,256 |
| 2021-11-17 | 9.320 | 10.240 | 9.320 | 9.870 | 9.870 | 6,524,024 |
| 2021-11-16 | 9.100 | 9.510 | 8.890 | 9.410 | 9.410 | 2,957,428 |
| 2021-11-15 | 8.800 | 9.300 | 8.710 | 9.210 | 9.210 | 2,741,251 |
| 2021-11-12 | 9.350 | 9.470 | 8.580 | 9.150 | 9.150 | 4,863,861 |
| 2021-11-11 | 8.150 | 9.180 | 8.030 | 9.030 | 9.030 | 5,164,670 |
| 2021-11-10 | 9.450 | 9.450 | 8.060 | 8.170 | 8.170 | 6,507,636 |
| 2021-11-09 | 9.210 | 9.610 | 8.980 | 9.510 | 9.510 | 5,879,555 |
| 2021-11-08 | 8.620 | 8.960 | 8.500 | 8.780 | 8.780 | 3,701,965 |
| 2021-11-05 | 8.640 | 8.770 | 8.180 | 8.540 | 8.540 | 5,399,905 |
| 2021-11-04 | 8.490 | 8.890 | 8.410 | 8.540 | 8.540 | 4,818,780 |
| 2021-11-03 | 8.170 | 8.390 | 8.030 | 8.390 | 8.390 | 5,346,961 |
| 2021-11-02 | 7.790 | 8.290 | 7.750 | 8.010 | 8.010 | 4,164,831 |
| 2021-11-01 | 7.430 | 7.820 | 7.430 | 7.680 | 7.680 | 4,060,844 |
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.