Novonix Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.750	0.750	0.690	0.690	0.690	13,221,762
2024-11-27	0.755	0.815	0.750	0.755	0.755	18,174,070
2024-11-26	0.965	0.965	0.965	0.965	0.965	0
2024-11-25	0.800	0.988	0.795	0.965	0.965	17,335,841
2024-11-22	0.745	0.760	0.740	0.740	0.740	1,595,406
2024-11-21	0.780	0.780	0.730	0.740	0.740	2,721,002
2024-11-20	0.795	0.820	0.770	0.770	0.770	2,876,647
2024-11-19	0.805	0.835	0.800	0.810	0.810	2,338,181
2024-11-18	0.780	0.855	0.765	0.800	0.800	6,241,054
2024-11-15	0.780	0.805	0.775	0.780	0.780	1,143,344
2024-11-14	0.805	0.820	0.780	0.790	0.790	2,481,222
2024-11-13	0.840	0.840	0.800	0.800	0.800	1,955,221
2024-11-12	0.825	0.855	0.795	0.840	0.840	5,225,777
2024-11-11	0.795	0.850	0.790	0.810	0.810	9,618,830
2024-11-08	0.730	0.750	0.715	0.720	0.720	1,260,826
2024-11-07	0.725	0.775	0.715	0.725	0.725	3,112,170
2024-11-06	0.685	0.730	0.685	0.720	0.720	2,246,753
2024-11-05	0.670	0.685	0.670	0.680	0.680	1,119,892
2024-11-04	0.695	0.695	0.670	0.675	0.675	1,138,629
2024-11-01	0.700	0.700	0.680	0.690	0.690	1,761,655
2024-10-31	0.705	0.725	0.705	0.705	0.705	1,086,462
2024-10-30	0.775	0.775	0.705	0.710	0.710	3,375,990
2024-10-29	0.810	0.825	0.765	0.770	0.770	2,263,364
2024-10-28	0.795	0.805	0.780	0.800	0.800	891,464
2024-10-25	0.785	0.815	0.785	0.800	0.800	1,094,180
2024-10-24	0.805	0.805	0.775	0.785	0.785	1,118,761
2024-10-23	0.830	0.845	0.805	0.805	0.805	1,532,230
2024-10-22	0.810	0.860	0.805	0.835	0.835	2,911,710
2024-10-21	0.790	0.835	0.775	0.825	0.825	2,353,351
2024-10-18	0.760	0.805	0.760	0.780	0.780	1,443,833
2024-10-17	0.810	0.830	0.760	0.770	0.770	2,695,779
2024-10-16	0.810	0.820	0.800	0.810	0.810	1,757,272
2024-10-15	0.825	0.855	0.805	0.825	0.825	1,990,274
2024-10-14	0.850	0.875	0.820	0.820	0.820	2,306,769
2024-10-11	0.900	0.910	0.840	0.845	0.845	3,518,806
2024-10-10	0.825	0.930	0.825	0.880	0.880	6,832,245
2024-10-09	0.760	0.850	0.740	0.820	0.820	6,694,925
2024-10-08	0.755	0.790	0.730	0.735	0.735	1,907,303
2024-10-07	0.775	0.793	0.758	0.770	0.770	2,818,790
2024-10-04	0.715	0.775	0.705	0.755	0.755	2,572,241
2024-10-03	0.780	0.780	0.720	0.725	0.725	2,835,517
2024-10-02	0.700	0.805	0.685	0.775	0.775	5,693,380
2024-10-01	0.690	0.705	0.650	0.705	0.705	3,016,520
2024-09-30	0.710	0.755	0.690	0.700	0.700	4,638,103
2024-09-27	0.640	0.725	0.640	0.710	0.710	6,400,070
2024-09-26	0.565	0.645	0.553	0.630	0.630	4,473,392
2024-09-25	0.545	0.595	0.535	0.555	0.555	2,396,138
2024-09-24	0.525	0.540	0.515	0.535	0.535	846,043
2024-09-23	0.535	0.540	0.525	0.525	0.525	776,103
2024-09-20	0.560	0.565	0.535	0.535	0.535	1,724,353
2024-09-19	0.545	0.565	0.535	0.560	0.560	996,907
2024-09-18	0.540	0.555	0.535	0.545	0.545	594,234
2024-09-17	0.550	0.550	0.535	0.540	0.540	762,764
2024-09-16	0.585	0.585	0.550	0.550	0.550	856,968
2024-09-13	0.590	0.600	0.575	0.575	0.575	799,353
2024-09-12	0.585	0.605	0.585	0.585	0.585	925,897
2024-09-11	0.530	0.595	0.530	0.575	0.575	1,413,930
2024-09-10	0.545	0.555	0.530	0.530	0.530	539,325
2024-09-09	0.535	0.555	0.535	0.540	0.540	932,615
2024-09-06	0.555	0.555	0.545	0.545	0.545	669,316

← NewerPage 9 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.