Novonix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.480	0.485	0.465	0.470	0.470	2,277,658
2025-05-23	0.465	0.490	0.465	0.485	0.485	5,690,378
2025-05-22	0.435	0.470	0.430	0.440	0.440	6,252,627
2025-05-21	0.510	0.515	0.430	0.430	0.430	8,329,064
2025-05-20	0.510	0.525	0.490	0.505	0.505	3,378,044
2025-05-19	0.540	0.540	0.505	0.505	0.505	5,545,242
2025-05-16	0.520	0.580	0.520	0.555	0.555	9,765,688
2025-05-15	0.540	0.545	0.500	0.510	0.510	5,407,575
2025-05-14	0.530	0.545	0.518	0.540	0.540	3,592,347
2025-05-13	0.550	0.550	0.515	0.525	0.525	5,655,612
2025-05-12	0.500	0.530	0.485	0.525	0.525	4,387,577
2025-05-09	0.480	0.510	0.480	0.500	0.500	7,974,406
2025-05-08	0.450	0.470	0.440	0.470	0.470	2,591,949
2025-05-07	0.420	0.455	0.415	0.450	0.450	3,396,199
2025-05-06	0.430	0.435	0.415	0.425	0.425	1,239,304
2025-05-05	0.440	0.448	0.430	0.435	0.435	1,535,619
2025-05-02	0.435	0.450	0.430	0.435	0.435	2,042,545
2025-05-01	0.425	0.445	0.420	0.430	0.430	2,469,245
2025-04-30	0.445	0.448	0.420	0.425	0.425	2,459,582
2025-04-29	0.440	0.460	0.438	0.450	0.450	3,060,079
2025-04-28	0.460	0.480	0.440	0.440	0.440	4,851,651
2025-04-24	0.440	0.465	0.435	0.440	0.440	4,061,488
2025-04-23	0.405	0.445	0.398	0.430	0.430	5,097,031
2025-04-22	0.395	0.405	0.385	0.395	0.395	2,183,530
2025-04-17	0.380	0.405	0.370	0.400	0.400	2,920,052
2025-04-16	0.390	0.390	0.375	0.380	0.380	2,364,752
2025-04-15	0.400	0.405	0.390	0.395	0.395	2,606,961
2025-04-14	0.370	0.415	0.370	0.405	0.405	5,278,025
2025-04-11	0.355	0.365	0.345	0.365	0.365	3,348,373
2025-04-10	0.380	0.380	0.350	0.370	0.370	5,205,771
2025-04-09	0.355	0.355	0.325	0.325	0.325	5,095,536
2025-04-08	0.370	0.380	0.358	0.365	0.365	5,289,832
2025-04-07	0.395	0.395	0.350	0.350	0.350	7,961,048
2025-04-04	0.435	0.435	0.410	0.410	0.410	3,600,421
2025-04-03	0.430	0.450	0.430	0.440	0.440	2,015,169
2025-04-02	0.445	0.450	0.425	0.430	0.430	2,147,627
2025-04-01	0.450	0.460	0.435	0.435	0.435	1,648,695
2025-03-31	0.470	0.480	0.450	0.450	0.450	1,797,166
2025-03-28	0.525	0.525	0.480	0.480	0.480	3,111,981
2025-03-27	0.515	0.535	0.510	0.525	0.525	1,234,079
2025-03-26	0.530	0.538	0.515	0.520	0.520	2,632,465
2025-03-25	0.530	0.550	0.513	0.535	0.535	4,443,479
2025-03-24	0.500	0.530	0.495	0.530	0.530	4,864,953
2025-03-21	0.475	0.503	0.473	0.495	0.495	15,067,113
2025-03-20	0.485	0.495	0.475	0.480	0.480	2,401,245
2025-03-19	0.445	0.485	0.440	0.480	0.480	4,865,039
2025-03-18	0.440	0.465	0.440	0.450	0.450	2,992,123
2025-03-17	0.460	0.460	0.430	0.430	0.430	3,638,219
2025-03-14	0.465	0.475	0.453	0.455	0.455	4,450,267
2025-03-13	0.435	0.485	0.435	0.475	0.475	6,597,727
2025-03-12	0.415	0.435	0.410	0.435	0.435	2,418,491
2025-03-11	0.410	0.415	0.400	0.405	0.405	2,935,409
2025-03-10	0.420	0.430	0.410	0.425	0.425	3,117,551
2025-03-07	0.415	0.420	0.405	0.415	0.415	1,426,272
2025-03-06	0.440	0.440	0.415	0.415	0.415	2,607,135
2025-03-05	0.405	0.440	0.390	0.440	0.440	7,909,457
2025-03-04	0.410	0.410	0.395	0.400	0.400	4,467,445
2025-03-03	0.430	0.435	0.410	0.425	0.425	4,483,650
2025-02-28	0.450	0.455	0.415	0.420	0.420	9,726,329
2025-02-27	0.480	0.490	0.455	0.460	0.460	5,004,006

← NewerPage 7 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.