Novonix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.345	0.345	0.335	0.340	0.340	3,372,540
2026-02-06	0.340	0.345	0.325	0.335	0.335	9,239,989
2026-02-05	0.360	0.360	0.345	0.350	0.350	5,269,237
2026-02-04	0.370	0.370	0.360	0.365	0.365	3,859,781
2026-02-03	0.365	0.375	0.365	0.375	0.375	4,783,222
2026-02-02	0.375	0.375	0.365	0.365	0.365	3,984,956
2026-01-30	0.390	0.390	0.370	0.380	0.380	4,869,162
2026-01-29	0.410	0.410	0.380	0.390	0.390	7,649,851
2026-01-28	0.420	0.420	0.403	0.405	0.405	4,811,997
2026-01-27	0.420	0.420	0.410	0.415	0.415	3,468,919
2026-01-23	0.425	0.425	0.410	0.415	0.415	3,805,847
2026-01-22	0.410	0.420	0.410	0.420	0.420	3,338,365
2026-01-21	0.415	0.420	0.405	0.410	0.410	6,599,989
2026-01-20	0.420	0.435	0.418	0.425	0.425	5,570,194
2026-01-19	0.415	0.425	0.405	0.415	0.415	9,934,780
2026-01-16	0.500	0.515	0.415	0.425	0.425	20,125,848
2026-01-15	0.520	0.523	0.500	0.505	0.505	4,583,603
2026-01-14	0.520	0.530	0.515	0.520	0.520	6,995,079
2026-01-13	0.520	0.540	0.510	0.520	0.520	5,013,158
2026-01-12	0.550	0.555	0.515	0.525	0.525	10,732,833
2026-01-09	0.560	0.593	0.555	0.565	0.565	20,122,194
2026-01-08	0.505	0.515	0.495	0.515	0.515	8,650,060
2026-01-07	0.535	0.540	0.510	0.525	0.525	11,140,595
2026-01-06	0.495	0.518	0.480	0.515	0.515	14,968,349
2026-01-05	0.425	0.470	0.425	0.455	0.455	10,419,019
2026-01-02	0.420	0.430	0.415	0.415	0.415	5,305,738
2025-12-31	0.425	0.430	0.418	0.420	0.420	3,130,782
2025-12-30	0.420	0.440	0.420	0.430	0.430	2,134,849
2025-12-29	0.430	0.440	0.420	0.435	0.435	3,046,789
2025-12-24	0.425	0.435	0.423	0.430	0.430	2,541,549
2025-12-23	0.430	0.430	0.415	0.430	0.430	3,966,802
2025-12-22	0.410	0.440	0.410	0.430	0.430	4,313,931
2025-12-19	0.400	0.420	0.400	0.415	0.415	8,486,181
2025-12-18	0.405	0.410	0.400	0.400	0.400	3,682,998
2025-12-17	0.405	0.420	0.400	0.410	0.410	2,836,370
2025-12-16	0.410	0.415	0.405	0.410	0.410	2,875,819
2025-12-15	0.420	0.425	0.415	0.415	0.415	2,460,137
2025-12-12	0.425	0.435	0.420	0.420	0.420	2,137,359
2025-12-11	0.425	0.435	0.420	0.420	0.420	2,656,936
2025-12-10	0.430	0.435	0.425	0.425	0.425	2,662,894
2025-12-09	0.435	0.440	0.425	0.425	0.425	3,137,481
2025-12-08	0.440	0.445	0.435	0.435	0.435	2,443,336
2025-12-05	0.435	0.445	0.435	0.435	0.435	2,850,575
2025-12-04	0.440	0.445	0.428	0.430	0.430	3,235,118
2025-12-03	0.430	0.440	0.425	0.435	0.435	3,339,110
2025-12-02	0.425	0.435	0.423	0.430	0.430	3,956,888
2025-12-01	0.465	0.470	0.440	0.440	0.440	6,294,308
2025-11-28	0.450	0.480	0.450	0.465	0.465	4,168,738
2025-11-27	0.445	0.460	0.440	0.450	0.450	2,100,817
2025-11-26	0.435	0.445	0.425	0.445	0.445	2,444,928
2025-11-25	0.435	0.435	0.420	0.425	0.425	3,333,857
2025-11-24	0.420	0.433	0.415	0.420	0.420	4,705,708
2025-11-21	0.435	0.435	0.410	0.410	0.410	8,499,629
2025-11-20	0.460	0.465	0.448	0.450	0.450	5,479,750
2025-11-19	0.465	0.470	0.445	0.450	0.450	5,464,609
2025-11-18	0.460	0.478	0.455	0.460	0.460	5,863,407
2025-11-17	0.455	0.480	0.445	0.480	0.480	5,581,985
2025-11-14	0.450	0.463	0.435	0.455	0.455	5,345,350
2025-11-13	0.470	0.475	0.453	0.460	0.460	5,809,566
2025-11-12	0.485	0.490	0.465	0.465	0.465	4,529,869

← NewerPage 4 of 22 · 1,271 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.