Polynovo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.000 | 1.000 | 0.945 | 0.970 | 0.970 | 5,056,932 |
| 2026-02-03 | 1.015 | 1.015 | 0.980 | 0.990 | 0.990 | 1,623,386 |
| 2026-02-02 | 1.015 | 1.020 | 0.980 | 0.990 | 0.990 | 3,575,267 |
| 2026-01-30 | 1.030 | 1.035 | 0.998 | 1.015 | 1.015 | 2,609,471 |
| 2026-01-29 | 1.040 | 1.045 | 1.015 | 1.035 | 1.035 | 2,056,937 |
| 2026-01-28 | 1.095 | 1.095 | 1.035 | 1.035 | 1.035 | 4,327,283 |
| 2026-01-27 | 1.090 | 1.110 | 1.075 | 1.085 | 1.085 | 2,279,218 |
| 2026-01-23 | 1.125 | 1.125 | 1.075 | 1.090 | 1.090 | 3,370,107 |
| 2026-01-22 | 1.120 | 1.145 | 1.113 | 1.115 | 1.115 | 1,885,865 |
| 2026-01-21 | 1.125 | 1.135 | 1.095 | 1.115 | 1.115 | 3,584,305 |
| 2026-01-20 | 1.200 | 1.200 | 1.090 | 1.125 | 1.125 | 6,998,908 |
| 2026-01-19 | 1.255 | 1.280 | 1.180 | 1.200 | 1.200 | 4,784,355 |
| 2026-01-16 | 1.200 | 1.225 | 1.198 | 1.205 | 1.205 | 1,072,694 |
| 2026-01-15 | 1.210 | 1.215 | 1.193 | 1.200 | 1.200 | 652,206 |
| 2026-01-14 | 1.200 | 1.225 | 1.190 | 1.220 | 1.220 | 866,284 |
| 2026-01-13 | 1.220 | 1.223 | 1.175 | 1.195 | 1.195 | 1,410,416 |
| 2026-01-12 | 1.220 | 1.265 | 1.200 | 1.200 | 1.200 | 959,476 |
| 2026-01-09 | 1.230 | 1.245 | 1.210 | 1.225 | 1.225 | 702,610 |
| 2026-01-08 | 1.200 | 1.245 | 1.200 | 1.245 | 1.245 | 1,258,447 |
| 2026-01-07 | 1.180 | 1.213 | 1.165 | 1.210 | 1.210 | 1,763,601 |
| 2026-01-06 | 1.240 | 1.245 | 1.170 | 1.175 | 1.175 | 1,525,989 |
| 2026-01-05 | 1.255 | 1.270 | 1.223 | 1.225 | 1.225 | 1,093,857 |
| 2026-01-02 | 1.255 | 1.270 | 1.235 | 1.250 | 1.250 | 906,810 |
| 2025-12-31 | 1.235 | 1.255 | 1.230 | 1.230 | 1.230 | 462,237 |
| 2025-12-30 | 1.280 | 1.280 | 1.213 | 1.235 | 1.235 | 1,062,449 |
| 2025-12-29 | 1.285 | 1.295 | 1.255 | 1.275 | 1.275 | 723,543 |
| 2025-12-24 | 1.260 | 1.298 | 1.235 | 1.285 | 1.285 | 758,932 |
| 2025-12-23 | 1.255 | 1.263 | 1.235 | 1.260 | 1.260 | 734,600 |
| 2025-12-22 | 1.220 | 1.280 | 1.220 | 1.255 | 1.255 | 1,634,197 |
| 2025-12-19 | 1.190 | 1.245 | 1.185 | 1.230 | 1.230 | 2,062,281 |
| 2025-12-18 | 1.170 | 1.188 | 1.130 | 1.185 | 1.185 | 1,816,530 |
| 2025-12-17 | 1.195 | 1.205 | 1.155 | 1.160 | 1.160 | 1,668,595 |
| 2025-12-16 | 1.210 | 1.210 | 1.160 | 1.170 | 1.170 | 2,542,406 |
| 2025-12-15 | 1.215 | 1.215 | 1.195 | 1.215 | 1.215 | 603,059 |
| 2025-12-12 | 1.240 | 1.250 | 1.205 | 1.210 | 1.210 | 1,651,027 |
| 2025-12-11 | 1.220 | 1.245 | 1.188 | 1.240 | 1.240 | 1,570,649 |
| 2025-12-10 | 1.180 | 1.228 | 1.180 | 1.220 | 1.220 | 1,213,163 |
| 2025-12-09 | 1.190 | 1.205 | 1.175 | 1.195 | 1.195 | 988,950 |
| 2025-12-08 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 672,871 |
| 2025-12-05 | 1.195 | 1.220 | 1.193 | 1.205 | 1.205 | 525,491 |
| 2025-12-04 | 1.195 | 1.210 | 1.183 | 1.200 | 1.200 | 997,787 |
| 2025-12-03 | 1.195 | 1.228 | 1.180 | 1.195 | 1.195 | 1,421,202 |
| 2025-12-02 | 1.190 | 1.210 | 1.175 | 1.180 | 1.180 | 863,603 |
| 2025-12-01 | 1.235 | 1.238 | 1.180 | 1.185 | 1.185 | 1,141,130 |
| 2025-11-28 | 1.205 | 1.235 | 1.200 | 1.230 | 1.230 | 882,701 |
| 2025-11-27 | 1.230 | 1.230 | 1.185 | 1.200 | 1.200 | 819,222 |
| 2025-11-26 | 1.210 | 1.245 | 1.205 | 1.210 | 1.210 | 795,173 |
| 2025-11-25 | 1.180 | 1.215 | 1.175 | 1.200 | 1.200 | 1,352,241 |
| 2025-11-24 | 1.155 | 1.180 | 1.145 | 1.160 | 1.160 | 2,557,916 |
| 2025-11-21 | 1.140 | 1.163 | 1.120 | 1.130 | 1.130 | 1,613,202 |
| 2025-11-20 | 1.140 | 1.165 | 1.135 | 1.145 | 1.145 | 1,523,021 |
| 2025-11-19 | 1.125 | 1.148 | 1.105 | 1.110 | 1.110 | 1,858,402 |
| 2025-11-18 | 1.190 | 1.190 | 1.115 | 1.130 | 1.130 | 2,542,388 |
| 2025-11-17 | 1.150 | 1.180 | 1.140 | 1.170 | 1.170 | 1,930,919 |
| 2025-11-14 | 1.180 | 1.180 | 1.120 | 1.165 | 1.165 | 3,046,844 |
| 2025-11-13 | 1.240 | 1.245 | 1.190 | 1.195 | 1.195 | 1,436,414 |
| 2025-11-12 | 1.220 | 1.250 | 1.220 | 1.240 | 1.240 | 1,535,632 |
| 2025-11-11 | 1.240 | 1.240 | 1.203 | 1.225 | 1.225 | 1,317,495 |
| 2025-11-10 | 1.215 | 1.245 | 1.210 | 1.225 | 1.225 | 1,342,510 |
| 2025-11-07 | 1.210 | 1.210 | 1.188 | 1.195 | 1.195 | 1,783,715 |
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.