Novonix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.510	0.510	0.480	0.485	0.485	5,251,186
2025-11-10	0.480	0.500	0.480	0.490	0.490	6,089,874
2025-11-07	0.470	0.490	0.460	0.465	0.465	8,993,874
2025-11-06	0.495	0.498	0.460	0.460	0.460	6,184,033
2025-11-05	0.485	0.495	0.475	0.480	0.480	8,074,083
2025-11-04	0.500	0.518	0.480	0.505	0.505	15,945,282
2025-11-03	0.565	0.585	0.560	0.565	0.565	7,712,381
2025-10-31	0.595	0.620	0.563	0.575	0.575	15,108,882
2025-10-30	0.610	0.620	0.588	0.605	0.605	14,769,129
2025-10-29	0.665	0.685	0.650	0.670	0.670	8,390,177
2025-10-28	0.655	0.665	0.615	0.640	0.640	13,870,026
2025-10-27	0.695	0.740	0.695	0.705	0.705	6,494,096
2025-10-24	0.740	0.750	0.695	0.695	0.695	9,457,181
2025-10-23	0.730	0.750	0.718	0.740	0.740	6,664,814
2025-10-22	0.785	0.800	0.725	0.750	0.750	13,402,752
2025-10-21	0.825	0.830	0.785	0.815	0.815	16,906,315
2025-10-20	0.770	0.820	0.730	0.800	0.800	17,180,133
2025-10-17	0.720	0.820	0.715	0.750	0.750	25,910,502
2025-10-16	0.930	0.935	0.763	0.765	0.765	47,311,328
2025-10-15	0.950	1.015	0.873	1.015	1.015	43,057,906
2025-10-14	0.905	0.930	0.853	0.915	0.915	45,807,767
2025-10-13	0.930	0.955	0.795	0.810	0.810	58,076,739
2025-10-10	0.690	0.790	0.670	0.770	0.770	49,638,088
2025-10-09	0.615	0.625	0.578	0.605	0.605	16,839,855
2025-10-08	0.610	0.650	0.600	0.615	0.615	37,849,198
2025-10-07	0.625	0.625	0.530	0.550	0.550	25,138,987
2025-10-06	0.525	0.600	0.523	0.590	0.590	35,388,725
2025-10-03	0.460	0.485	0.460	0.475	0.475	9,801,435
2025-10-02	0.445	0.460	0.443	0.460	0.460	7,035,348
2025-10-01	0.450	0.455	0.433	0.440	0.440	7,188,840
2025-09-30	0.485	0.490	0.450	0.455	0.455	15,919,262
2025-09-29	0.460	0.510	0.455	0.490	0.490	24,421,840
2025-09-26	0.445	0.450	0.425	0.425	0.425	7,102,172
2025-09-25	0.460	0.470	0.450	0.450	0.450	10,381,580
2025-09-24	0.460	0.465	0.450	0.455	0.455	4,321,891
2025-09-23	0.460	0.480	0.453	0.460	0.460	8,361,465
2025-09-22	0.460	0.465	0.450	0.460	0.460	4,661,148
2025-09-19	0.480	0.480	0.455	0.460	0.460	24,853,437
2025-09-18	0.460	0.485	0.455	0.475	0.475	7,206,846
2025-09-17	0.445	0.460	0.440	0.455	0.455	4,912,877
2025-09-16	0.455	0.465	0.440	0.445	0.445	6,556,793
2025-09-15	0.460	0.470	0.455	0.455	0.455	5,399,723
2025-09-12	0.465	0.475	0.455	0.460	0.460	4,526,108
2025-09-11	0.455	0.465	0.455	0.455	0.455	4,314,340
2025-09-10	0.455	0.470	0.450	0.455	0.455	4,459,383
2025-09-09	0.465	0.475	0.450	0.455	0.455	6,587,402
2025-09-08	0.475	0.485	0.463	0.465	0.465	8,115,171
2025-09-05	0.490	0.503	0.485	0.485	0.485	6,409,251
2025-09-04	0.515	0.515	0.485	0.485	0.485	7,206,741
2025-09-03	0.535	0.540	0.515	0.515	0.515	5,546,605
2025-09-02	0.580	0.590	0.535	0.540	0.540	6,233,008
2025-09-01	0.580	0.585	0.565	0.580	0.580	5,936,655
2025-08-29	0.535	0.570	0.535	0.570	0.570	6,750,498
2025-08-28	0.550	0.550	0.518	0.545	0.545	7,505,400
2025-08-27	0.530	0.565	0.515	0.555	0.555	7,576,173
2025-08-26	0.535	0.568	0.530	0.535	0.535	7,314,503
2025-08-25	0.545	0.565	0.530	0.540	0.540	6,726,535
2025-08-22	0.490	0.545	0.480	0.545	0.545	13,739,105
2025-08-21	0.450	0.500	0.450	0.495	0.495	7,987,941
2025-08-20	0.460	0.460	0.440	0.450	0.450	6,329,666

← NewerPage 5 of 22 · 1,265 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.