Polynovo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.350 | 1.355 | 1.290 | 1.310 | 1.310 | 2,629,588 |
| 2025-05-21 | 1.380 | 1.410 | 1.360 | 1.365 | 1.365 | 1,816,547 |
| 2025-05-20 | 1.415 | 1.430 | 1.360 | 1.375 | 1.375 | 3,415,741 |
| 2025-05-19 | 1.505 | 1.530 | 1.405 | 1.435 | 1.435 | 2,163,444 |
| 2025-05-16 | 1.500 | 1.525 | 1.460 | 1.490 | 1.490 | 1,911,607 |
| 2025-05-15 | 1.500 | 1.540 | 1.463 | 1.485 | 1.485 | 2,369,534 |
| 2025-05-14 | 1.685 | 1.715 | 1.498 | 1.510 | 1.510 | 5,691,305 |
| 2025-05-13 | 1.565 | 1.700 | 1.540 | 1.670 | 1.670 | 4,167,411 |
| 2025-05-12 | 1.480 | 1.480 | 1.420 | 1.460 | 1.460 | 1,803,543 |
| 2025-05-09 | 1.500 | 1.520 | 1.420 | 1.465 | 1.465 | 3,979,903 |
| 2025-05-08 | 1.325 | 1.480 | 1.285 | 1.460 | 1.460 | 5,152,432 |
| 2025-05-07 | 1.210 | 1.325 | 1.185 | 1.310 | 1.310 | 2,218,906 |
| 2025-05-06 | 1.275 | 1.295 | 1.190 | 1.200 | 1.200 | 2,342,188 |
| 2025-05-05 | 1.290 | 1.300 | 1.265 | 1.265 | 1.265 | 1,097,016 |
| 2025-05-02 | 1.240 | 1.310 | 1.235 | 1.280 | 1.280 | 1,726,168 |
| 2025-05-01 | 1.210 | 1.260 | 1.210 | 1.230 | 1.230 | 1,880,476 |
| 2025-04-30 | 1.220 | 1.220 | 1.185 | 1.210 | 1.210 | 1,529,430 |
| 2025-04-29 | 1.155 | 1.225 | 1.140 | 1.210 | 1.210 | 1,425,118 |
| 2025-04-28 | 1.185 | 1.215 | 1.150 | 1.155 | 1.155 | 1,919,069 |
| 2025-04-24 | 1.140 | 1.180 | 1.140 | 1.170 | 1.170 | 1,600,348 |
| 2025-04-23 | 1.095 | 1.138 | 1.080 | 1.130 | 1.130 | 2,217,759 |
| 2025-04-22 | 1.100 | 1.110 | 1.045 | 1.045 | 1.045 | 1,773,889 |
| 2025-04-17 | 1.060 | 1.120 | 1.058 | 1.115 | 1.115 | 2,448,657 |
| 2025-04-16 | 1.080 | 1.110 | 1.060 | 1.060 | 1.060 | 2,044,251 |
| 2025-04-15 | 1.115 | 1.140 | 1.085 | 1.100 | 1.100 | 2,016,881 |
| 2025-04-14 | 1.050 | 1.125 | 1.045 | 1.105 | 1.105 | 1,890,398 |
| 2025-04-11 | 1.020 | 1.055 | 0.990 | 1.040 | 1.040 | 2,258,425 |
| 2025-04-10 | 1.090 | 1.100 | 1.050 | 1.065 | 1.065 | 6,323,102 |
| 2025-04-09 | 1.020 | 1.035 | 0.960 | 0.965 | 0.965 | 7,292,865 |
| 2025-04-08 | 1.010 | 1.075 | 1.010 | 1.055 | 1.055 | 4,424,332 |
| 2025-04-07 | 0.950 | 1.005 | 0.930 | 0.975 | 0.975 | 3,784,515 |
| 2025-04-04 | 1.070 | 1.115 | 1.050 | 1.050 | 1.050 | 3,126,047 |
| 2025-04-03 | 1.110 | 1.120 | 1.080 | 1.100 | 1.100 | 2,411,363 |
| 2025-04-02 | 1.165 | 1.195 | 1.125 | 1.140 | 1.140 | 2,418,202 |
| 2025-04-01 | 1.170 | 1.175 | 1.145 | 1.165 | 1.165 | 1,477,194 |
| 2025-03-31 | 1.180 | 1.185 | 1.145 | 1.145 | 1.145 | 2,548,181 |
| 2025-03-28 | 1.225 | 1.235 | 1.195 | 1.195 | 1.195 | 2,230,222 |
| 2025-03-27 | 1.235 | 1.265 | 1.213 | 1.235 | 1.235 | 3,077,753 |
| 2025-03-26 | 1.300 | 1.300 | 1.235 | 1.245 | 1.245 | 3,436,394 |
| 2025-03-25 | 1.280 | 1.295 | 1.250 | 1.280 | 1.280 | 2,804,928 |
| 2025-03-24 | 1.280 | 1.300 | 1.243 | 1.270 | 1.270 | 3,089,823 |
| 2025-03-21 | 1.280 | 1.315 | 1.265 | 1.270 | 1.270 | 4,068,413 |
| 2025-03-20 | 1.260 | 1.310 | 1.258 | 1.300 | 1.300 | 4,330,424 |
| 2025-03-19 | 1.280 | 1.290 | 1.230 | 1.245 | 1.245 | 4,409,192 |
| 2025-03-18 | 1.285 | 1.290 | 1.255 | 1.275 | 1.275 | 2,365,497 |
| 2025-03-17 | 1.265 | 1.285 | 1.220 | 1.260 | 1.260 | 3,325,375 |
| 2025-03-14 | 1.180 | 1.240 | 1.180 | 1.230 | 1.230 | 3,156,366 |
| 2025-03-13 | 1.215 | 1.245 | 1.180 | 1.180 | 1.180 | 3,884,924 |
| 2025-03-12 | 1.170 | 1.205 | 1.133 | 1.175 | 1.175 | 5,412,489 |
| 2025-03-11 | 1.180 | 1.200 | 1.125 | 1.155 | 1.155 | 6,661,417 |
| 2025-03-10 | 1.220 | 1.280 | 1.220 | 1.255 | 1.255 | 4,847,399 |
| 2025-03-07 | 1.280 | 1.365 | 1.200 | 1.200 | 1.200 | 7,546,249 |
| 2025-03-06 | 1.415 | 1.440 | 1.380 | 1.380 | 1.380 | 2,677,443 |
| 2025-03-05 | 1.420 | 1.455 | 1.375 | 1.400 | 1.400 | 3,516,544 |
| 2025-03-04 | 1.470 | 1.480 | 1.423 | 1.430 | 1.430 | 2,090,775 |
| 2025-03-03 | 1.460 | 1.505 | 1.455 | 1.485 | 1.485 | 1,648,688 |
| 2025-02-28 | 1.470 | 1.480 | 1.410 | 1.430 | 1.430 | 3,166,779 |
| 2025-02-27 | 1.450 | 1.510 | 1.430 | 1.475 | 1.475 | 3,838,511 |
| 2025-02-26 | 1.485 | 1.505 | 1.415 | 1.415 | 1.415 | 4,142,077 |
| 2025-02-25 | 1.650 | 1.650 | 1.470 | 1.470 | 1.470 | 8,064,418 |
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.