Novonix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	0.480	0.490	0.455	0.460	0.460	5,004,006
2025-02-26	0.505	0.510	0.480	0.480	0.480	4,596,791
2025-02-25	0.525	0.525	0.500	0.520	0.520	4,239,082
2025-02-24	0.530	0.535	0.525	0.525	0.525	2,295,424
2025-02-21	0.535	0.540	0.530	0.530	0.530	2,257,798
2025-02-20	0.540	0.550	0.535	0.535	0.535	2,700,679
2025-02-19	0.555	0.565	0.540	0.540	0.540	4,982,854
2025-02-18	0.570	0.580	0.555	0.555	0.555	2,848,470
2025-02-17	0.545	0.585	0.545	0.570	0.570	6,276,026
2025-02-14	0.550	0.560	0.540	0.540	0.540	3,387,058
2025-02-13	0.545	0.555	0.540	0.540	0.540	2,438,512
2025-02-12	0.555	0.560	0.540	0.540	0.540	3,453,914
2025-02-11	0.585	0.590	0.555	0.560	0.560	6,237,560
2025-02-10	0.570	0.585	0.550	0.575	0.575	3,992,777
2025-02-07	0.595	0.595	0.570	0.575	0.575	4,265,903
2025-02-06	0.580	0.595	0.575	0.585	0.585	4,448,959
2025-02-05	0.570	0.595	0.565	0.570	0.570	5,009,292
2025-02-04	0.555	0.580	0.545	0.555	0.555	4,946,475
2025-02-03	0.565	0.565	0.540	0.550	0.550	4,898,202
2025-01-31	0.560	0.595	0.548	0.550	0.550	11,623,907
2025-01-30	0.580	0.580	0.545	0.555	0.555	5,155,044
2025-01-29	0.550	0.580	0.550	0.575	0.575	4,861,213
2025-01-28	0.580	0.580	0.545	0.545	0.545	8,178,623
2025-01-24	0.590	0.600	0.575	0.575	0.575	5,317,623
2025-01-23	0.615	0.615	0.580	0.590	0.590	8,578,781
2025-01-22	0.610	0.615	0.600	0.610	0.610	4,543,970
2025-01-21	0.635	0.635	0.585	0.615	0.615	15,578,536
2025-01-20	0.665	0.685	0.643	0.650	0.650	5,497,123
2025-01-17	0.640	0.683	0.635	0.675	0.675	8,207,768
2025-01-16	0.695	0.705	0.655	0.660	0.660	5,577,662
2025-01-15	0.665	0.705	0.660	0.690	0.690	6,957,347
2025-01-14	0.680	0.685	0.655	0.665	0.665	2,549,189
2025-01-13	0.695	0.700	0.665	0.675	0.675	5,072,332
2025-01-10	0.750	0.755	0.705	0.715	0.715	4,446,275
2025-01-09	0.760	0.770	0.730	0.730	0.730	2,912,947
2025-01-08	0.790	0.825	0.760	0.770	0.770	6,610,481
2025-01-07	0.765	0.830	0.758	0.795	0.795	10,575,464
2025-01-06	0.785	0.795	0.740	0.745	0.745	5,189,361
2025-01-03	0.760	0.795	0.745	0.775	0.775	7,066,395
2025-01-02	0.735	0.780	0.710	0.765	0.765	5,948,294
2024-12-31	0.730	0.765	0.720	0.735	0.735	5,476,910
2024-12-30	0.690	0.740	0.680	0.740	0.740	6,986,312
2024-12-27	0.660	0.720	0.655	0.695	0.695	9,088,812
2024-12-24	0.645	0.675	0.635	0.635	0.635	2,002,632
2024-12-23	0.645	0.660	0.630	0.650	0.650	2,154,319
2024-12-20	0.610	0.675	0.605	0.645	0.645	8,150,300
2024-12-19	0.610	0.615	0.590	0.610	0.610	4,316,624
2024-12-18	0.605	0.620	0.593	0.600	0.600	4,638,963
2024-12-17	0.675	0.680	0.605	0.605	0.605	14,856,280
2024-12-16	0.605	0.610	0.580	0.585	0.585	5,119,728
2024-12-13	0.605	0.625	0.590	0.605	0.605	5,073,887
2024-12-12	0.605	0.615	0.598	0.600	0.600	7,806,728
2024-12-11	0.635	0.650	0.600	0.610	0.610	5,987,630
2024-12-10	0.640	0.645	0.625	0.625	0.625	4,478,641
2024-12-09	0.685	0.685	0.630	0.640	0.640	5,831,925
2024-12-06	0.695	0.695	0.670	0.670	0.670	2,176,412
2024-12-05	0.700	0.705	0.685	0.685	0.685	3,435,135
2024-12-04	0.695	0.725	0.690	0.690	0.690	4,888,443
2024-12-03	0.720	0.725	0.690	0.695	0.695	5,443,081
2024-12-02	0.740	0.745	0.718	0.720	0.720	3,429,381

← NewerPage 8 of 22 · 1,266 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.