DOW CROSSES 40,000 MARK FOR THE FIRST TIME

All three major indices post weekly wins as meme rally fizzles out

Nova Minerals Limited (NVA.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.2400

-0.0100

(-4.00%)

At close: 03:57PM AEST

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.2450	0.2500	0.2400	0.2400	0.2400	44,849
May 16, 2024	0.2550	0.2550	0.2450	0.2500	0.2500	131,821
May 15, 2024	0.2550	0.2550	0.2400	0.2400	0.2400	8,704
May 14, 2024	0.2400	0.2550	0.2400	0.2550	0.2550	129,774
May 13, 2024	0.2450	0.2550	0.2450	0.2450	0.2450	83,524
May 10, 2024	0.2350	0.2550	0.2350	0.2450	0.2450	72,631
May 09, 2024	0.2450	0.2600	0.2200	0.2250	0.2250	370,324
May 08, 2024	0.2600	0.2600	0.2300	0.2400	0.2400	747,404
May 07, 2024	0.2600	0.2650	0.2600	0.2650	0.2650	92,318
May 06, 2024	0.2700	0.2750	0.2600	0.2750	0.2750	194,748
May 03, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	21,429
May 02, 2024	0.2850	0.2850	0.2700	0.2700	0.2700	44,103
May 01, 2024	0.3050	0.3050	0.2750	0.2800	0.2800	148,329
Apr 30, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	4,671
Apr 29, 2024	0.2950	0.2950	0.2650	0.2900	0.2900	188,547
Apr 26, 2024	0.2950	0.3150	0.2850	0.2950	0.2950	61,323
Apr 24, 2024	0.3050	0.3100	0.2950	0.2950	0.2950	34,406
Apr 23, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	67,840
Apr 22, 2024	0.3150	0.3150	0.3050	0.3100	0.3100	14,625
Apr 19, 2024	0.2950	0.3150	0.2950	0.3150	0.3150	21,136
Apr 18, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	89,337
Apr 17, 2024	0.2950	0.3050	0.2950	0.3000	0.3000	35,398
Apr 16, 2024	0.3050	0.3100	0.2900	0.2950	0.2950	238,202
Apr 15, 2024	0.2800	0.3200	0.2800	0.2900	0.2900	262,520
Apr 12, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	209,051
Apr 11, 2024	0.2550	0.2650	0.2550	0.2650	0.2650	40,103
Apr 10, 2024	0.2650	0.2750	0.2500	0.2550	0.2550	484,984
Apr 09, 2024	0.2650	0.2700	0.2500	0.2650	0.2650	359,529
Apr 08, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 05, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 04, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 03, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 02, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 28, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	60,521
Mar 27, 2024	0.2400	0.2500	0.2350	0.2500	0.2500	16,314
Mar 26, 2024	0.2800	0.2800	0.2200	0.2500	0.2500	1,380,429
Mar 25, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	67,888
Mar 22, 2024	0.2800	0.2850	0.2800	0.2800	0.2800	5,155
Mar 21, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	45,162
Mar 20, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	42,517
Mar 19, 2024	0.2700	0.2750	0.2650	0.2650	0.2650	167,027
Mar 18, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	54,889
Mar 15, 2024	0.2850	0.2850	0.2700	0.2750	0.2750	166,411
Mar 14, 2024	0.2850	0.2850	0.2800	0.2850	0.2850	209,413
Mar 13, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	62,595
Mar 12, 2024	0.2800	0.2800	0.2700	0.2750	0.2750	13,910
Mar 11, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	17,438
Mar 08, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	89,032
Mar 07, 2024	0.2900	0.2900	0.2750	0.2850	0.2850	26,008
Mar 06, 2024	0.2800	0.2950	0.2700	0.2800	0.2800	581,603
Mar 05, 2024	0.2800	0.3000	0.2750	0.2800	0.2800	206,408
Mar 04, 2024	0.2700	0.2950	0.2650	0.2850	0.2850	105,921
Mar 01, 2024	0.2550	0.2650	0.2500	0.2600	0.2600	85,948
Feb 29, 2024	0.2650	0.2650	0.2500	0.2500	0.2500	384,848
Feb 28, 2024	0.2750	0.2750	0.2650	0.2700	0.2700	84,345
Feb 27, 2024	0.2750	0.2750	0.2650	0.2750	0.2750	24,252
Feb 26, 2024	0.2750	0.3000	0.2700	0.2750	0.2750	654,053
Feb 23, 2024	0.2650	0.2750	0.2650	0.2650	0.2650	87,960
Feb 22, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	336
Feb 21, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	4,211
Feb 20, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	137,073
Feb 19, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	128,350
Feb 16, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	39,613
Feb 15, 2024	0.2650	0.2650	0.2550	0.2600	0.2600	25,075
Feb 14, 2024	0.2700	0.2700	0.2600	0.2650	0.2650	34,201
Feb 13, 2024	0.2650	0.2800	0.2550	0.2600	0.2600	118,048
Feb 12, 2024	0.2650	0.2650	0.2600	0.2650	0.2650	69,584
Feb 09, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	35,407
Feb 08, 2024	0.2800	0.2900	0.2700	0.2700	0.2700	60,126
Feb 07, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	119,213
Feb 06, 2024	0.3150	0.3150	0.2900	0.2950	0.2950	269,558
Feb 05, 2024	0.3300	0.3300	0.3150	0.3150	0.3150	218,058
Feb 02, 2024	0.3200	0.3300	0.3150	0.3250	0.3250	76,317
Feb 01, 2024	0.3300	0.3350	0.3150	0.3300	0.3300	200,939
Jan 31, 2024	0.3500	0.3500	0.3350	0.3350	0.3350	177,006
Jan 30, 2024	0.3700	0.3700	0.3450	0.3500	0.3500	178,242
Jan 29, 2024	0.3600	0.3850	0.3500	0.3650	0.3650	388,222
Jan 25, 2024	0.3500	0.3600	0.3350	0.3500	0.3500	163,029
Jan 24, 2024	0.3300	0.3450	0.3250	0.3450	0.3450	103,122
Jan 23, 2024	0.3400	0.3400	0.3150	0.3300	0.3300	198,460
Jan 22, 2024	0.3450	0.3450	0.3300	0.3300	0.3300	30,766
Jan 19, 2024	0.3350	0.3450	0.3250	0.3300	0.3300	72,500
Jan 18, 2024	0.3300	0.3350	0.3250	0.3250	0.3250	55,289
Jan 17, 2024	0.3350	0.3350	0.3250	0.3250	0.3250	69,541
Jan 16, 2024	0.3400	0.3400	0.3250	0.3250	0.3250	79,722
Jan 15, 2024	0.3400	0.3400	0.3250	0.3400	0.3400	43,539
Jan 12, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	211,229
Jan 11, 2024	0.3400	0.3400	0.3150	0.3200	0.3200	123,193
Jan 10, 2024	0.3400	0.3500	0.3200	0.3400	0.3400	229,733
Jan 09, 2024	0.3550	0.3550	0.3400	0.3400	0.3400	40,071
Jan 08, 2024	0.3600	0.3700	0.3550	0.3550	0.3550	108,551
Jan 05, 2024	0.3700	0.3750	0.3600	0.3600	0.3600	55,620
Jan 04, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	67,123
Jan 03, 2024	0.3600	0.3750	0.3600	0.3750	0.3750	41,585
Jan 02, 2024	0.3750	0.3750	0.3600	0.3650	0.3650	70,656
Dec 29, 2023	0.3750	0.3775	0.3550	0.3600	0.3600	69,974
Dec 28, 2023	0.3750	0.3800	0.3650	0.3650	0.3650	58,678
Dec 27, 2023	0.3450	0.3600	0.3400	0.3600	0.3600	26,080
Dec 22, 2023	0.3650	0.3750	0.3400	0.3400	0.3400	80,487
Dec 21, 2023	0.3900	0.3900	0.3600	0.3750	0.3750	50,305
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7347+0.0002(+0.02%)

CRUDE OIL79.98+0.75(+0.95%)

Bitcoin CAD91,090.62+2,420.36(+2.73%)

DOW CROSSES 40,000 MARK FOR THE FIRST TIME

Nova Minerals Limited (NVA.AX)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7347
+0.0002(+0.02%)

CRUDE OIL
79.98
+0.75(+0.95%)

Bitcoin CAD
91,090.62
+2,420.36(+2.73%)