Polynovo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.160 | 1.180 | 1.155 | 1.180 | 1.180 | 1,436,711 |
| 2025-08-13 | 1.175 | 1.185 | 1.145 | 1.150 | 1.150 | 1,634,198 |
| 2025-08-12 | 1.165 | 1.175 | 1.153 | 1.160 | 1.160 | 1,425,562 |
| 2025-08-11 | 1.150 | 1.180 | 1.150 | 1.175 | 1.175 | 1,914,547 |
| 2025-08-08 | 1.165 | 1.183 | 1.145 | 1.145 | 1.145 | 1,955,901 |
| 2025-08-07 | 1.175 | 1.210 | 1.170 | 1.175 | 1.175 | 1,538,256 |
| 2025-08-06 | 1.190 | 1.210 | 1.165 | 1.190 | 1.190 | 1,954,019 |
| 2025-08-05 | 1.240 | 1.250 | 1.190 | 1.190 | 1.190 | 2,128,351 |
| 2025-08-04 | 1.220 | 1.223 | 1.188 | 1.210 | 1.210 | 1,894,228 |
| 2025-08-01 | 1.300 | 1.305 | 1.230 | 1.235 | 1.235 | 2,334,362 |
| 2025-07-31 | 1.320 | 1.320 | 1.270 | 1.290 | 1.290 | 3,278,553 |
| 2025-07-30 | 1.345 | 1.385 | 1.255 | 1.320 | 1.320 | 7,081,067 |
| 2025-07-29 | 1.220 | 1.245 | 1.205 | 1.225 | 1.225 | 1,830,857 |
| 2025-07-28 | 1.290 | 1.295 | 1.240 | 1.240 | 1.240 | 1,613,600 |
| 2025-07-25 | 1.330 | 1.350 | 1.285 | 1.290 | 1.290 | 1,984,590 |
| 2025-07-24 | 1.290 | 1.335 | 1.255 | 1.325 | 1.325 | 2,968,147 |
| 2025-07-23 | 1.245 | 1.315 | 1.230 | 1.285 | 1.285 | 2,015,571 |
| 2025-07-22 | 1.230 | 1.250 | 1.220 | 1.240 | 1.240 | 792,379 |
| 2025-07-21 | 1.250 | 1.250 | 1.215 | 1.230 | 1.230 | 918,841 |
| 2025-07-18 | 1.220 | 1.270 | 1.200 | 1.260 | 1.260 | 4,992,117 |
| 2025-07-17 | 1.200 | 1.225 | 1.190 | 1.220 | 1.220 | 1,454,009 |
| 2025-07-16 | 1.155 | 1.200 | 1.130 | 1.195 | 1.195 | 1,431,181 |
| 2025-07-15 | 1.165 | 1.170 | 1.140 | 1.165 | 1.165 | 1,070,020 |
| 2025-07-14 | 1.135 | 1.160 | 1.105 | 1.150 | 1.150 | 1,306,766 |
| 2025-07-11 | 1.150 | 1.175 | 1.130 | 1.140 | 1.140 | 1,244,457 |
| 2025-07-10 | 1.165 | 1.175 | 1.125 | 1.140 | 1.140 | 978,536 |
| 2025-07-09 | 1.140 | 1.153 | 1.090 | 1.135 | 1.135 | 1,518,868 |
| 2025-07-08 | 1.170 | 1.185 | 1.130 | 1.135 | 1.135 | 2,046,332 |
| 2025-07-07 | 1.225 | 1.225 | 1.160 | 1.165 | 1.165 | 2,279,209 |
| 2025-07-04 | 1.190 | 1.255 | 1.190 | 1.220 | 1.220 | 2,297,188 |
| 2025-07-03 | 1.170 | 1.205 | 1.170 | 1.195 | 1.195 | 1,753,793 |
| 2025-07-02 | 1.210 | 1.215 | 1.173 | 1.180 | 1.180 | 2,614,520 |
| 2025-07-01 | 1.210 | 1.235 | 1.193 | 1.200 | 1.200 | 1,366,487 |
| 2025-06-30 | 1.195 | 1.233 | 1.175 | 1.195 | 1.195 | 3,104,065 |
| 2025-06-27 | 1.190 | 1.215 | 1.180 | 1.195 | 1.195 | 1,811,218 |
| 2025-06-26 | 1.175 | 1.198 | 1.155 | 1.165 | 1.165 | 1,970,582 |
| 2025-06-25 | 1.205 | 1.245 | 1.165 | 1.175 | 1.175 | 2,265,072 |
| 2025-06-24 | 1.175 | 1.230 | 1.165 | 1.205 | 1.205 | 1,719,145 |
| 2025-06-23 | 1.190 | 1.200 | 1.153 | 1.185 | 1.185 | 1,408,423 |
| 2025-06-20 | 1.200 | 1.220 | 1.188 | 1.220 | 1.220 | 2,146,159 |
| 2025-06-19 | 1.205 | 1.215 | 1.188 | 1.205 | 1.205 | 1,642,776 |
| 2025-06-18 | 1.220 | 1.220 | 1.185 | 1.210 | 1.210 | 1,676,203 |
| 2025-06-17 | 1.220 | 1.245 | 1.205 | 1.215 | 1.215 | 1,476,249 |
| 2025-06-16 | 1.160 | 1.230 | 1.150 | 1.215 | 1.215 | 2,065,387 |
| 2025-06-13 | 1.265 | 1.265 | 1.155 | 1.180 | 1.180 | 3,105,313 |
| 2025-06-12 | 1.300 | 1.300 | 1.255 | 1.265 | 1.265 | 2,335,785 |
| 2025-06-11 | 1.360 | 1.380 | 1.300 | 1.305 | 1.305 | 2,589,203 |
| 2025-06-10 | 1.310 | 1.350 | 1.300 | 1.345 | 1.345 | 1,829,089 |
| 2025-06-06 | 1.360 | 1.360 | 1.298 | 1.310 | 1.310 | 1,082,756 |
| 2025-06-05 | 1.320 | 1.370 | 1.320 | 1.340 | 1.340 | 2,733,737 |
| 2025-06-04 | 1.280 | 1.340 | 1.280 | 1.315 | 1.315 | 1,389,990 |
| 2025-06-03 | 1.270 | 1.280 | 1.248 | 1.265 | 1.265 | 1,023,591 |
| 2025-06-02 | 1.320 | 1.325 | 1.255 | 1.260 | 1.260 | 1,312,053 |
| 2025-05-30 | 1.295 | 1.325 | 1.275 | 1.310 | 1.310 | 1,742,811 |
| 2025-05-29 | 1.290 | 1.320 | 1.285 | 1.305 | 1.305 | 740,284 |
| 2025-05-28 | 1.300 | 1.328 | 1.285 | 1.290 | 1.290 | 1,633,894 |
| 2025-05-27 | 1.305 | 1.318 | 1.255 | 1.285 | 1.285 | 2,411,210 |
| 2025-05-26 | 1.310 | 1.320 | 1.275 | 1.300 | 1.300 | 1,242,079 |
| 2025-05-23 | 1.305 | 1.310 | 1.280 | 1.305 | 1.305 | 1,507,695 |
| 2025-05-22 | 1.350 | 1.355 | 1.290 | 1.310 | 1.310 | 2,629,588 |
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.