Polynovo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 1.475 | 1.535 | 1.415 | 1.535 | 1.535 | 1,719,534 |
| 2022-07-15 | 1.520 | 1.530 | 1.450 | 1.450 | 1.450 | 1,484,253 |
| 2022-07-14 | 1.535 | 1.580 | 1.490 | 1.550 | 1.550 | 2,190,954 |
| 2022-07-13 | 1.450 | 1.540 | 1.450 | 1.540 | 1.540 | 1,681,780 |
| 2022-07-12 | 1.540 | 1.553 | 1.455 | 1.475 | 1.475 | 1,188,112 |
| 2022-07-11 | 1.580 | 1.590 | 1.490 | 1.550 | 1.550 | 2,233,461 |
| 2022-07-08 | 1.550 | 1.600 | 1.540 | 1.560 | 1.560 | 4,358,675 |
| 2022-07-07 | 1.500 | 1.540 | 1.465 | 1.535 | 1.535 | 3,798,267 |
| 2022-07-06 | 1.475 | 1.545 | 1.465 | 1.485 | 1.485 | 3,233,368 |
| 2022-07-05 | 1.320 | 1.475 | 1.315 | 1.470 | 1.470 | 2,798,954 |
| 2022-07-04 | 1.340 | 1.375 | 1.320 | 1.335 | 1.335 | 1,583,452 |
| 2022-07-01 | 1.355 | 1.423 | 1.305 | 1.305 | 1.305 | 2,256,250 |
| 2022-06-30 | 1.395 | 1.470 | 1.330 | 1.355 | 1.355 | 3,591,772 |
| 2022-06-29 | 1.360 | 1.405 | 1.300 | 1.400 | 1.400 | 1,946,656 |
| 2022-06-28 | 1.315 | 1.415 | 1.295 | 1.405 | 1.405 | 3,027,551 |
| 2022-06-27 | 1.255 | 1.320 | 1.230 | 1.310 | 1.310 | 1,954,788 |
| 2022-06-24 | 1.170 | 1.258 | 1.165 | 1.250 | 1.250 | 2,704,063 |
| 2022-06-23 | 1.210 | 1.245 | 1.150 | 1.160 | 1.160 | 1,701,411 |
| 2022-06-22 | 1.295 | 1.300 | 1.205 | 1.215 | 1.215 | 1,638,473 |
| 2022-06-21 | 1.335 | 1.340 | 1.270 | 1.275 | 1.275 | 1,002,107 |
| 2022-06-20 | 1.360 | 1.445 | 1.300 | 1.310 | 1.310 | 2,982,789 |
| 2022-06-17 | 1.250 | 1.353 | 1.205 | 1.335 | 1.335 | 19,835,247 |
| 2022-06-16 | 1.340 | 1.360 | 1.290 | 1.290 | 1.290 | 4,261,536 |
| 2022-06-15 | 1.250 | 1.315 | 1.230 | 1.305 | 1.305 | 4,098,926 |
| 2022-06-14 | 1.115 | 1.245 | 1.115 | 1.245 | 1.245 | 4,175,717 |
| 2022-06-10 | 1.180 | 1.195 | 1.150 | 1.155 | 1.155 | 2,074,965 |
| 2022-06-09 | 1.165 | 1.210 | 1.145 | 1.160 | 1.160 | 1,787,670 |
| 2022-06-08 | 1.125 | 1.180 | 1.120 | 1.160 | 1.160 | 2,640,544 |
| 2022-06-07 | 1.130 | 1.180 | 1.110 | 1.115 | 1.115 | 2,107,408 |
| 2022-06-06 | 1.150 | 1.175 | 1.125 | 1.135 | 1.135 | 2,166,836 |
| 2022-06-03 | 1.155 | 1.200 | 1.145 | 1.185 | 1.185 | 2,541,108 |
| 2022-06-02 | 1.180 | 1.195 | 1.110 | 1.125 | 1.125 | 3,028,947 |
| 2022-06-01 | 1.250 | 1.260 | 1.180 | 1.195 | 1.195 | 3,041,300 |
| 2022-05-31 | 1.310 | 1.330 | 1.230 | 1.235 | 1.235 | 2,896,960 |
| 2022-05-30 | 1.245 | 1.320 | 1.240 | 1.305 | 1.305 | 2,839,799 |
| 2022-05-27 | 1.220 | 1.265 | 1.210 | 1.225 | 1.225 | 1,998,258 |
| 2022-05-26 | 1.185 | 1.240 | 1.185 | 1.185 | 1.185 | 2,837,744 |
| 2022-05-25 | 1.190 | 1.205 | 1.150 | 1.175 | 1.175 | 2,175,431 |
| 2022-05-24 | 1.255 | 1.265 | 1.185 | 1.185 | 1.185 | 1,836,328 |
| 2022-05-23 | 1.345 | 1.350 | 1.225 | 1.225 | 1.225 | 3,533,030 |
| 2022-05-20 | 1.300 | 1.365 | 1.260 | 1.325 | 1.325 | 4,830,016 |
| 2022-05-19 | 1.200 | 1.335 | 1.180 | 1.275 | 1.275 | 4,422,267 |
| 2022-05-18 | 1.325 | 1.325 | 1.220 | 1.235 | 1.235 | 3,595,573 |
| 2022-05-17 | 1.265 | 1.345 | 1.205 | 1.295 | 1.295 | 4,163,121 |
| 2022-05-16 | 1.355 | 1.413 | 1.230 | 1.250 | 1.250 | 7,727,471 |
| 2022-05-13 | 1.180 | 1.300 | 1.145 | 1.300 | 1.300 | 6,231,490 |
| 2022-05-12 | 1.105 | 1.205 | 1.078 | 1.140 | 1.140 | 6,049,247 |
| 2022-05-11 | 1.095 | 1.140 | 1.015 | 1.125 | 1.125 | 4,831,428 |
| 2022-05-10 | 0.915 | 1.125 | 0.910 | 1.075 | 1.075 | 5,626,977 |
| 2022-05-09 | 0.945 | 0.945 | 0.900 | 0.930 | 0.930 | 3,376,076 |
| 2022-05-06 | 0.855 | 0.935 | 0.850 | 0.900 | 0.900 | 5,219,460 |
| 2022-05-05 | 0.880 | 0.900 | 0.855 | 0.865 | 0.865 | 3,204,888 |
| 2022-05-04 | 0.920 | 0.935 | 0.870 | 0.875 | 0.875 | 2,397,964 |
| 2022-05-03 | 0.920 | 0.965 | 0.915 | 0.915 | 0.915 | 1,250,261 |
| 2022-05-02 | 0.935 | 0.940 | 0.900 | 0.925 | 0.925 | 1,410,303 |
| 2022-04-29 | 0.950 | 0.965 | 0.930 | 0.950 | 0.950 | 2,956,033 |
| 2022-04-28 | 0.965 | 0.985 | 0.920 | 0.930 | 0.930 | 2,508,421 |
| 2022-04-27 | 1.010 | 1.020 | 0.965 | 0.975 | 0.975 | 3,057,000 |
| 2022-04-26 | 1.040 | 1.045 | 1.010 | 1.020 | 1.020 | 2,244,445 |
| 2022-04-22 | 1.055 | 1.060 | 1.010 | 1.035 | 1.035 | 2,280,178 |
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.