Polynovo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1.695 | 1.780 | 1.690 | 1.760 | 1.760 | 2,106,207 |
| 2022-10-10 | 1.720 | 1.730 | 1.645 | 1.660 | 1.660 | 1,942,818 |
| 2022-10-07 | 1.770 | 1.835 | 1.675 | 1.750 | 1.750 | 3,051,164 |
| 2022-10-06 | 1.500 | 1.805 | 1.495 | 1.805 | 1.805 | 5,864,433 |
| 2022-10-05 | 1.470 | 1.470 | 1.395 | 1.465 | 1.465 | 1,569,500 |
| 2022-10-04 | 1.350 | 1.455 | 1.350 | 1.445 | 1.445 | 2,198,522 |
| 2022-10-03 | 1.280 | 1.385 | 1.280 | 1.330 | 1.330 | 1,140,596 |
| 2022-09-30 | 1.370 | 1.388 | 1.285 | 1.300 | 1.300 | 1,981,287 |
| 2022-09-29 | 1.500 | 1.520 | 1.390 | 1.395 | 1.395 | 2,149,159 |
| 2022-09-28 | 1.450 | 1.460 | 1.390 | 1.455 | 1.455 | 2,197,768 |
| 2022-09-27 | 1.370 | 1.430 | 1.370 | 1.430 | 1.430 | 1,082,693 |
| 2022-09-26 | 1.360 | 1.440 | 1.360 | 1.395 | 1.395 | 1,548,686 |
| 2022-09-23 | 1.475 | 1.490 | 1.375 | 1.400 | 1.400 | 2,308,985 |
| 2022-09-21 | 1.425 | 1.485 | 1.405 | 1.470 | 1.470 | 1,783,367 |
| 2022-09-20 | 1.520 | 1.590 | 1.395 | 1.420 | 1.420 | 2,493,866 |
| 2022-09-19 | 1.500 | 1.635 | 1.450 | 1.490 | 1.490 | 4,799,904 |
| 2022-09-16 | 1.375 | 1.380 | 1.335 | 1.355 | 1.355 | 340,638 |
| 2022-09-15 | 1.400 | 1.425 | 1.350 | 1.355 | 1.355 | 827,073 |
| 2022-09-14 | 1.360 | 1.445 | 1.350 | 1.415 | 1.415 | 1,798,999 |
| 2022-09-13 | 1.400 | 1.410 | 1.360 | 1.410 | 1.410 | 875,291 |
| 2022-09-12 | 1.445 | 1.470 | 1.395 | 1.410 | 1.410 | 1,541,334 |
| 2022-09-09 | 1.390 | 1.440 | 1.370 | 1.435 | 1.435 | 1,449,449 |
| 2022-09-08 | 1.350 | 1.383 | 1.340 | 1.375 | 1.375 | 1,386,376 |
| 2022-09-07 | 1.315 | 1.365 | 1.305 | 1.310 | 1.310 | 897,729 |
| 2022-09-06 | 1.330 | 1.355 | 1.280 | 1.300 | 1.300 | 1,191,855 |
| 2022-09-05 | 1.235 | 1.365 | 1.225 | 1.320 | 1.320 | 2,323,179 |
| 2022-09-02 | 1.320 | 1.340 | 1.270 | 1.270 | 1.270 | 1,453,598 |
| 2022-09-01 | 1.300 | 1.340 | 1.275 | 1.335 | 1.335 | 2,330,986 |
| 2022-08-31 | 1.360 | 1.360 | 1.298 | 1.310 | 1.310 | 2,662,834 |
| 2022-08-30 | 1.390 | 1.420 | 1.290 | 1.335 | 1.335 | 4,293,226 |
| 2022-08-29 | 1.535 | 1.540 | 1.340 | 1.360 | 1.360 | 8,158,999 |
| 2022-08-26 | 2.040 | 2.090 | 1.635 | 1.640 | 1.640 | 5,482,672 |
| 2022-08-25 | 2.000 | 2.080 | 1.990 | 2.020 | 2.020 | 1,172,366 |
| 2022-08-24 | 1.965 | 2.010 | 1.950 | 2.000 | 2.000 | 851,567 |
| 2022-08-23 | 1.980 | 2.090 | 1.965 | 1.965 | 1.965 | 1,246,548 |
| 2022-08-22 | 1.960 | 2.060 | 1.915 | 2.030 | 2.030 | 1,502,375 |
| 2022-08-19 | 2.120 | 2.120 | 1.980 | 1.985 | 1.985 | 1,927,796 |
| 2022-08-18 | 2.160 | 2.180 | 2.070 | 2.120 | 2.120 | 1,276,859 |
| 2022-08-17 | 2.080 | 2.220 | 2.040 | 2.180 | 2.180 | 2,336,355 |
| 2022-08-16 | 2.140 | 2.200 | 2.100 | 2.100 | 2.100 | 1,650,058 |
| 2022-08-15 | 2.160 | 2.210 | 2.120 | 2.140 | 2.140 | 1,711,266 |
| 2022-08-12 | 2.150 | 2.220 | 2.050 | 2.100 | 2.100 | 2,419,869 |
| 2022-08-11 | 2.170 | 2.250 | 2.120 | 2.180 | 2.180 | 2,302,685 |
| 2022-08-10 | 2.110 | 2.140 | 2.040 | 2.120 | 2.120 | 4,287,886 |
| 2022-08-09 | 2.010 | 2.200 | 2.010 | 2.120 | 2.120 | 3,736,801 |
| 2022-08-08 | 1.970 | 2.045 | 1.920 | 2.020 | 2.020 | 3,936,654 |
| 2022-08-05 | 1.810 | 1.920 | 1.785 | 1.910 | 1.910 | 3,089,444 |
| 2022-08-04 | 1.730 | 1.840 | 1.720 | 1.810 | 1.810 | 3,814,891 |
| 2022-08-03 | 1.600 | 1.710 | 1.553 | 1.710 | 1.710 | 2,732,225 |
| 2022-08-02 | 1.585 | 1.600 | 1.550 | 1.580 | 1.580 | 1,179,923 |
| 2022-08-01 | 1.665 | 1.710 | 1.595 | 1.600 | 1.600 | 2,414,531 |
| 2022-07-29 | 1.520 | 1.640 | 1.510 | 1.640 | 1.640 | 3,157,111 |
| 2022-07-28 | 1.460 | 1.513 | 1.440 | 1.510 | 1.510 | 2,443,154 |
| 2022-07-27 | 1.410 | 1.450 | 1.390 | 1.420 | 1.420 | 2,527,081 |
| 2022-07-26 | 1.480 | 1.488 | 1.360 | 1.460 | 1.460 | 3,470,244 |
| 2022-07-25 | 1.685 | 1.700 | 1.480 | 1.490 | 1.490 | 4,409,315 |
| 2022-07-22 | 1.600 | 1.725 | 1.560 | 1.725 | 1.725 | 4,393,009 |
| 2022-07-21 | 1.580 | 1.630 | 1.560 | 1.580 | 1.580 | 2,889,890 |
| 2022-07-20 | 1.520 | 1.580 | 1.520 | 1.575 | 1.575 | 3,364,793 |
| 2022-07-19 | 1.535 | 1.535 | 1.445 | 1.485 | 1.485 | 2,033,240 |
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.