Polynovo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 2.490 | 2.520 | 2.460 | 2.490 | 2.490 | 1,851,249 |
| 2024-03-12 | 2.420 | 2.520 | 2.405 | 2.480 | 2.480 | 3,173,551 |
| 2024-03-11 | 2.390 | 2.435 | 2.370 | 2.400 | 2.400 | 1,306,415 |
| 2024-03-08 | 2.300 | 2.410 | 2.270 | 2.390 | 2.390 | 3,030,795 |
| 2024-03-07 | 2.290 | 2.300 | 2.270 | 2.290 | 2.290 | 1,609,829 |
| 2024-03-06 | 2.230 | 2.260 | 2.170 | 2.250 | 2.250 | 1,564,337 |
| 2024-03-05 | 2.220 | 2.250 | 2.160 | 2.240 | 2.240 | 1,531,840 |
| 2024-03-04 | 2.270 | 2.300 | 2.140 | 2.210 | 2.210 | 2,194,703 |
| 2024-03-01 | 2.250 | 2.250 | 2.155 | 2.200 | 2.200 | 2,227,886 |
| 2024-02-29 | 2.100 | 2.280 | 2.080 | 2.280 | 2.280 | 3,585,967 |
| 2024-02-28 | 2.020 | 2.190 | 2.010 | 2.130 | 2.130 | 6,081,790 |
| 2024-02-27 | 2.010 | 2.030 | 1.935 | 1.985 | 1.985 | 1,765,142 |
| 2024-02-26 | 2.020 | 2.045 | 2.000 | 2.020 | 2.020 | 1,193,884 |
| 2024-02-23 | 1.980 | 2.010 | 1.970 | 1.990 | 1.990 | 968,364 |
| 2024-02-22 | 1.970 | 1.985 | 1.935 | 1.970 | 1.970 | 1,113,713 |
| 2024-02-21 | 1.970 | 2.030 | 1.970 | 1.970 | 1.970 | 1,621,766 |
| 2024-02-20 | 1.960 | 2.010 | 1.915 | 1.995 | 1.995 | 1,024,798 |
| 2024-02-19 | 2.000 | 2.030 | 1.960 | 1.965 | 1.965 | 1,319,872 |
| 2024-02-16 | 1.995 | 2.040 | 1.980 | 2.020 | 2.020 | 1,436,939 |
| 2024-02-15 | 1.990 | 1.990 | 1.905 | 1.965 | 1.965 | 1,033,896 |
| 2024-02-14 | 1.925 | 1.930 | 1.815 | 1.925 | 1.925 | 2,159,670 |
| 2024-02-13 | 1.960 | 2.020 | 1.945 | 1.970 | 1.970 | 2,137,136 |
| 2024-02-12 | 1.945 | 1.970 | 1.925 | 1.940 | 1.940 | 860,724 |
| 2024-02-09 | 1.930 | 1.940 | 1.885 | 1.920 | 1.920 | 1,211,189 |
| 2024-02-08 | 1.945 | 1.945 | 1.905 | 1.935 | 1.935 | 820,080 |
| 2024-02-07 | 1.910 | 1.945 | 1.905 | 1.930 | 1.930 | 1,204,820 |
| 2024-02-06 | 1.860 | 1.935 | 1.850 | 1.875 | 1.875 | 1,029,279 |
| 2024-02-05 | 1.940 | 1.963 | 1.880 | 1.880 | 1.880 | 1,296,378 |
| 2024-02-02 | 1.900 | 1.975 | 1.890 | 1.975 | 1.975 | 2,471,571 |
| 2024-02-01 | 1.870 | 1.893 | 1.835 | 1.870 | 1.870 | 1,300,456 |
| 2024-01-31 | 1.905 | 1.948 | 1.880 | 1.905 | 1.905 | 1,809,287 |
| 2024-01-30 | 1.840 | 1.913 | 1.835 | 1.905 | 1.905 | 1,864,259 |
| 2024-01-29 | 1.810 | 1.850 | 1.780 | 1.830 | 1.830 | 1,780,206 |
| 2024-01-25 | 1.860 | 1.860 | 1.775 | 1.800 | 1.800 | 1,400,761 |
| 2024-01-24 | 1.850 | 1.890 | 1.798 | 1.850 | 1.850 | 2,353,305 |
| 2024-01-23 | 1.790 | 1.920 | 1.780 | 1.850 | 1.850 | 4,156,371 |
| 2024-01-22 | 1.600 | 1.740 | 1.543 | 1.740 | 1.740 | 3,171,780 |
| 2024-01-19 | 1.570 | 1.590 | 1.565 | 1.585 | 1.585 | 630,048 |
| 2024-01-18 | 1.515 | 1.578 | 1.515 | 1.540 | 1.540 | 1,394,431 |
| 2024-01-17 | 1.510 | 1.545 | 1.498 | 1.535 | 1.535 | 906,225 |
| 2024-01-16 | 1.500 | 1.520 | 1.475 | 1.515 | 1.515 | 1,107,708 |
| 2024-01-15 | 1.565 | 1.565 | 1.520 | 1.525 | 1.525 | 193,886 |
| 2024-01-12 | 1.575 | 1.595 | 1.565 | 1.570 | 1.570 | 520,202 |
| 2024-01-11 | 1.625 | 1.625 | 1.580 | 1.600 | 1.600 | 1,019,398 |
| 2024-01-10 | 1.590 | 1.608 | 1.560 | 1.585 | 1.585 | 414,331 |
| 2024-01-09 | 1.570 | 1.610 | 1.570 | 1.575 | 1.575 | 902,669 |
| 2024-01-08 | 1.610 | 1.610 | 1.525 | 1.535 | 1.535 | 939,972 |
| 2024-01-05 | 1.635 | 1.640 | 1.588 | 1.615 | 1.615 | 1,073,704 |
| 2024-01-04 | 1.600 | 1.628 | 1.575 | 1.620 | 1.620 | 1,040,038 |
| 2024-01-03 | 1.675 | 1.675 | 1.620 | 1.625 | 1.625 | 878,234 |
| 2024-01-02 | 1.650 | 1.698 | 1.645 | 1.685 | 1.685 | 761,674 |
| 2023-12-29 | 1.670 | 1.688 | 1.645 | 1.655 | 1.655 | 477,821 |
| 2023-12-28 | 1.650 | 1.670 | 1.630 | 1.670 | 1.670 | 949,217 |
| 2023-12-27 | 1.640 | 1.660 | 1.603 | 1.615 | 1.615 | 476,142 |
| 2023-12-22 | 1.615 | 1.620 | 1.585 | 1.600 | 1.600 | 493,250 |
| 2023-12-21 | 1.610 | 1.645 | 1.590 | 1.605 | 1.605 | 1,677,761 |
| 2023-12-20 | 1.675 | 1.675 | 1.615 | 1.630 | 1.630 | 1,301,041 |
| 2023-12-19 | 1.630 | 1.678 | 1.610 | 1.650 | 1.650 | 2,011,064 |
| 2023-12-18 | 1.560 | 1.625 | 1.525 | 1.620 | 1.620 | 1,166,194 |
| 2023-12-15 | 1.580 | 1.600 | 1.548 | 1.565 | 1.565 | 2,528,209 |
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.