Novonix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.260	0.260	0.255	0.255	0.255	2,109,508
2026-05-04	0.270	0.285	0.260	0.260	0.260	2,584,948
2026-05-01	0.255	0.275	0.255	0.270	0.270	4,312,147
2026-04-30	0.255	0.260	0.250	0.250	0.250	2,722,736
2026-04-29	0.260	0.260	0.255	0.260	0.260	1,301,817
2026-04-28	0.265	0.270	0.258	0.265	0.265	3,986,184
2026-04-27	0.265	0.270	0.260	0.270	0.270	3,111,442
2026-04-24	0.270	0.275	0.260	0.265	0.265	4,405,926
2026-04-23	0.285	0.285	0.270	0.270	0.270	2,796,525
2026-04-22	0.280	0.295	0.280	0.280	0.280	2,068,856
2026-04-21	0.280	0.300	0.280	0.285	0.285	2,742,902
2026-04-20	0.280	0.290	0.275	0.280	0.280	2,875,987
2026-04-17	0.305	0.310	0.280	0.285	0.285	3,608,829
2026-04-16	0.275	0.305	0.275	0.295	0.295	6,102,427
2026-04-15	0.270	0.280	0.270	0.270	0.270	1,469,560
2026-04-14	0.270	0.275	0.265	0.265	0.265	1,749,075
2026-04-13	0.280	0.285	0.265	0.265	0.265	2,333,368
2026-04-10	0.285	0.300	0.275	0.285	0.285	3,833,972
2026-04-09	0.285	0.285	0.270	0.275	0.275	2,483,280
2026-04-08	0.265	0.285	0.263	0.285	0.285	3,933,615
2026-04-07	0.260	0.270	0.255	0.265	0.265	2,287,418
2026-04-02	0.275	0.280	0.255	0.255	0.255	3,755,763
2026-04-01	0.270	0.280	0.270	0.280	0.280	1,239,103
2026-03-31	0.260	0.270	0.255	0.270	0.270	2,046,340
2026-03-30	0.265	0.270	0.260	0.270	0.270	1,726,458
2026-03-27	0.280	0.280	0.265	0.270	0.270	1,274,066
2026-03-26	0.295	0.298	0.280	0.285	0.285	1,995,346
2026-03-25	0.270	0.295	0.270	0.290	0.290	2,979,132
2026-03-24	0.270	0.275	0.260	0.260	0.260	1,798,603
2026-03-23	0.265	0.270	0.250	0.270	0.270	2,478,932
2026-03-20	0.245	0.265	0.245	0.265	0.265	3,556,390
2026-03-19	0.260	0.260	0.245	0.245	0.245	3,458,227
2026-03-18	0.265	0.275	0.258	0.265	0.265	3,324,016
2026-03-17	0.280	0.285	0.270	0.275	0.275	1,963,774
2026-03-16	0.285	0.285	0.280	0.285	0.285	1,957,957
2026-03-13	0.295	0.295	0.280	0.285	0.285	4,193,361
2026-03-12	0.305	0.310	0.295	0.300	0.300	1,878,012
2026-03-11	0.305	0.310	0.300	0.305	0.305	4,189,080
2026-03-10	0.305	0.310	0.295	0.305	0.305	3,174,355
2026-03-09	0.320	0.320	0.295	0.300	0.300	5,899,234
2026-03-06	0.325	0.330	0.320	0.320	0.320	2,506,640
2026-03-05	0.320	0.330	0.320	0.330	0.330	1,723,848
2026-03-04	0.325	0.330	0.320	0.320	0.320	3,166,765
2026-03-03	0.330	0.340	0.325	0.330	0.330	4,209,313
2026-03-02	0.340	0.345	0.335	0.335	0.335	3,141,489
2026-02-27	0.340	0.360	0.338	0.355	0.355	3,213,890
2026-02-26	0.350	0.360	0.330	0.335	0.335	2,700,739
2026-02-25	0.340	0.350	0.340	0.345	0.345	1,904,964
2026-02-24	0.330	0.335	0.325	0.335	0.335	1,865,122
2026-02-23	0.335	0.340	0.330	0.330	0.330	1,542,066
2026-02-20	0.335	0.340	0.330	0.335	0.335	1,916,528
2026-02-19	0.340	0.345	0.330	0.330	0.330	3,431,394
2026-02-18	0.330	0.345	0.328	0.345	0.345	2,686,405
2026-02-17	0.330	0.335	0.325	0.330	0.330	1,376,638
2026-02-16	0.330	0.335	0.325	0.330	0.330	3,550,345
2026-02-13	0.330	0.335	0.325	0.330	0.330	5,962,258
2026-02-12	0.350	0.355	0.338	0.340	0.340	4,641,652
2026-02-11	0.360	0.360	0.345	0.355	0.355	3,735,029
2026-02-10	0.340	0.360	0.340	0.355	0.355	4,576,148
2026-02-09	0.345	0.345	0.335	0.340	0.340	3,372,540

← NewerPage 3 of 5 · 255 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.