Novonix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.485	0.490	0.460	0.460	0.460	4,050,007
2025-08-18	0.475	0.485	0.470	0.480	0.480	2,532,267
2025-08-15	0.495	0.495	0.475	0.485	0.485	3,287,573
2025-08-14	0.510	0.510	0.475	0.475	0.475	4,231,070
2025-08-13	0.490	0.510	0.480	0.500	0.500	4,135,581
2025-08-12	0.510	0.515	0.475	0.490	0.490	6,111,875
2025-08-11	0.450	0.518	0.450	0.510	0.510	11,399,702
2025-08-08	0.455	0.465	0.440	0.445	0.445	4,437,089
2025-08-07	0.450	0.463	0.450	0.450	0.450	2,495,134
2025-08-06	0.440	0.460	0.440	0.450	0.450	3,033,225
2025-08-05	0.440	0.455	0.440	0.445	0.445	4,543,461
2025-08-04	0.430	0.440	0.423	0.435	0.435	2,987,987
2025-08-01	0.440	0.455	0.430	0.430	0.430	2,505,522
2025-07-31	0.470	0.475	0.440	0.450	0.450	5,625,636
2025-07-30	0.510	0.513	0.475	0.480	0.480	6,847,244
2025-07-29	0.515	0.525	0.505	0.525	0.525	2,706,966
2025-07-28	0.560	0.560	0.515	0.520	0.520	4,626,257
2025-07-25	0.550	0.555	0.523	0.555	0.555	5,352,628
2025-07-24	0.550	0.565	0.520	0.555	0.555	9,945,973
2025-07-23	0.595	0.610	0.585	0.585	0.585	5,081,459
2025-07-22	0.640	0.640	0.580	0.595	0.595	14,439,529
2025-07-21	0.555	0.630	0.555	0.600	0.600	18,034,609
2025-07-18	0.560	0.570	0.525	0.545	0.545	20,673,648
2025-07-17	0.475	0.475	0.455	0.470	0.470	4,124,780
2025-07-16	0.460	0.485	0.460	0.475	0.475	6,365,691
2025-07-15	0.405	0.460	0.400	0.455	0.455	8,773,659
2025-07-14	0.395	0.405	0.380	0.405	0.405	5,607,721
2025-07-11	0.390	0.405	0.390	0.395	0.395	3,349,336
2025-07-10	0.395	0.400	0.383	0.385	0.385	3,305,605
2025-07-09	0.395	0.405	0.390	0.395	0.395	2,260,046
2025-07-08	0.390	0.400	0.385	0.400	0.400	3,028,497
2025-07-07	0.410	0.415	0.385	0.385	0.385	4,017,941
2025-07-04	0.420	0.430	0.405	0.410	0.410	3,222,662
2025-07-03	0.410	0.435	0.410	0.415	0.415	5,680,324
2025-07-02	0.410	0.415	0.395	0.410	0.410	2,397,478
2025-07-01	0.380	0.415	0.370	0.410	0.410	5,482,599
2025-06-30	0.400	0.405	0.375	0.380	0.380	4,416,650
2025-06-27	0.380	0.400	0.375	0.400	0.400	3,934,486
2025-06-26	0.370	0.385	0.370	0.380	0.380	3,198,070
2025-06-25	0.380	0.385	0.370	0.370	0.370	2,354,355
2025-06-24	0.380	0.390	0.375	0.385	0.385	4,024,074
2025-06-23	0.390	0.395	0.370	0.375	0.375	3,522,260
2025-06-20	0.395	0.400	0.385	0.395	0.395	2,281,705
2025-06-19	0.395	0.408	0.395	0.395	0.395	1,699,368
2025-06-18	0.410	0.410	0.395	0.400	0.400	1,985,789
2025-06-17	0.410	0.425	0.410	0.415	0.415	1,799,982
2025-06-16	0.400	0.420	0.400	0.410	0.410	2,286,997
2025-06-13	0.430	0.430	0.405	0.410	0.410	3,994,858
2025-06-12	0.410	0.438	0.410	0.430	0.430	2,470,822
2025-06-11	0.430	0.440	0.413	0.415	0.415	3,622,233
2025-06-10	0.420	0.445	0.415	0.435	0.435	2,675,429
2025-06-06	0.430	0.430	0.410	0.420	0.420	2,467,540
2025-06-05	0.420	0.440	0.420	0.435	0.435	3,431,310
2025-06-04	0.400	0.425	0.400	0.410	0.410	2,973,616
2025-06-03	0.410	0.410	0.388	0.400	0.400	3,638,485
2025-06-02	0.425	0.430	0.405	0.410	0.410	2,347,520
2025-05-30	0.445	0.455	0.420	0.420	0.420	4,507,014
2025-05-29	0.450	0.470	0.440	0.445	0.445	2,946,990
2025-05-28	0.480	0.485	0.450	0.455	0.455	3,360,264
2025-05-27	0.470	0.475	0.455	0.470	0.470	1,398,551

← NewerPage 6 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.