Canada markets closed

NOVONIX Limited (NVX.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.8800+0.0300 (+3.53%)
At close: 04:10PM AEST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.84500.92500.84500.88000.88005,405,656
May 16, 20240.86000.86000.83500.85000.85001,255,041
May 15, 20240.85000.88500.85000.85000.85001,825,244
May 14, 20240.83000.83750.82500.82500.8250559,310
May 13, 20240.85500.87500.83000.83000.83001,263,722
May 10, 20240.84000.87000.83500.85000.85001,327,679
May 09, 20240.84000.85000.83000.83000.83001,150,893
May 08, 20240.85500.87000.83500.84000.84001,334,761
May 07, 20240.83500.85000.82500.85000.85001,697,508
May 06, 20240.83000.84000.81000.82000.82001,299,792
May 03, 20240.85000.86000.82500.83000.83001,640,417
May 02, 20240.87000.87000.82750.83500.83501,688,567
May 01, 20240.84000.88000.82500.86500.86501,805,834
Apr 30, 20240.91000.92500.85500.86500.86502,787,309
Apr 29, 20240.84000.89000.84000.89000.89002,327,163
Apr 26, 20240.87000.87000.82500.83500.83503,510,801
Apr 24, 20240.89000.89500.86000.86500.86502,538,516
Apr 23, 20240.88500.91000.86000.86500.86502,155,527
Apr 22, 20240.87500.91000.86250.87000.87003,263,467
Apr 19, 20240.92500.93500.86000.86000.86004,872,283
Apr 18, 20240.97500.98000.92500.93000.93003,334,591
Apr 17, 20240.99001.01500.96500.96500.96502,724,326
Apr 16, 20241.03001.03000.96500.97000.97003,166,326
Apr 15, 20241.08001.08001.04001.04001.04003,167,800
Apr 12, 20241.17501.18001.11501.12001.12003,645,287
Apr 11, 20241.07001.18001.05001.16001.16004,506,752
Apr 10, 20241.00501.12001.00501.10001.10005,537,682
Apr 09, 20241.00501.02000.98501.00501.00501,532,372
Apr 08, 20241.03501.04000.99501.00001.00002,059,748
Apr 05, 20241.00001.03500.99001.01001.01002,136,757
Apr 04, 20240.91501.04000.91501.03501.03506,393,462
Apr 03, 20240.94000.94000.90000.90000.90001,543,041
Apr 02, 20240.94500.97000.89500.93500.93504,602,016
Mar 28, 20240.87500.89500.86000.86000.86001,651,290
Mar 27, 20240.84000.89000.83000.85000.85001,441,938
Mar 26, 20240.88000.88000.83000.85000.85002,194,777
Mar 25, 20240.87000.89000.86000.89000.89001,970,257
Mar 22, 20240.92000.92000.88000.88000.88001,731,496
Mar 21, 20240.93500.94500.91000.92000.92002,025,378
Mar 20, 20240.90000.94000.89000.90000.90003,603,242
Mar 19, 20240.94500.96000.89250.89500.89503,716,328
Mar 18, 20240.98500.99500.93500.96000.96002,597,969
Mar 15, 20241.01001.03000.96500.98500.98502,807,064
Mar 14, 20241.07001.08001.01501.03001.03003,460,380
Mar 13, 20241.03001.10001.01001.06001.06006,978,658
Mar 12, 20240.90001.05500.88751.00001.00008,749,238
Mar 11, 20240.93000.93000.88000.88000.88002,410,242
Mar 08, 20240.97000.99000.93000.93000.93002,977,774
Mar 07, 20240.95000.96000.91000.95500.95503,036,664
Mar 06, 20240.92000.93500.88000.93000.93002,721,856
Mar 05, 20240.94000.96000.91000.93500.93502,473,072
Mar 04, 20240.99501.02000.94750.97000.97006,317,254
Mar 01, 20240.85500.97500.85000.95000.95008,418,548
Feb 29, 20240.85500.85500.81000.82000.82001,766,239
Feb 28, 20240.83500.86000.83500.84500.84501,899,149
Feb 27, 20240.89000.89500.83000.83000.83002,274,426
Feb 26, 20240.85500.88500.83000.88000.88002,658,738
Feb 23, 20240.88500.92000.84000.84000.84003,359,348
Feb 22, 20240.80000.88500.80000.88000.88004,158,798
Feb 21, 20240.83000.83000.79000.80000.80002,406,222
Feb 20, 20240.85500.85500.81000.82500.82502,259,952
Feb 19, 20240.89000.92000.82000.85000.85005,622,867
Feb 16, 20240.70500.86500.70500.84000.840010,465,937
Feb 15, 20240.69000.73500.69000.70000.70003,204,809
Feb 14, 20240.68000.70000.66500.68500.68501,916,818
Feb 13, 20240.69000.71000.68000.70000.70002,339,595
Feb 12, 20240.71000.71000.67500.68000.68001,933,306
Feb 09, 20240.70500.75000.66500.68500.685010,615,280
Feb 08, 20240.57500.62500.57000.61500.61501,902,743
Feb 07, 20240.58500.59500.56500.58000.58001,038,261
Feb 06, 20240.56000.58500.56000.58000.5800816,976
Feb 05, 20240.54500.57000.54000.55500.5550764,733
Feb 02, 20240.55000.56500.54000.54500.5450657,467
Feb 01, 20240.56000.56500.55000.55000.5500817,893
Jan 31, 20240.57500.57750.56000.56500.5650925,120
Jan 30, 20240.62000.62000.57500.58000.58001,521,292
Jan 29, 20240.56000.61000.55000.61000.61001,930,395
Jan 25, 20240.56000.58500.55000.55000.55001,239,620
Jan 24, 20240.54000.57500.54000.56000.56001,307,836
Jan 23, 20240.55500.56000.52500.54500.54502,466,260
Jan 22, 20240.61000.61000.55000.55000.55002,056,229
Jan 19, 20240.61000.62500.60500.60500.6050713,431
Jan 18, 20240.63000.63000.59500.60500.60502,054,570
Jan 17, 20240.64000.64500.63000.63000.6300985,362
Jan 16, 20240.64500.65000.64000.64500.6450581,206
Jan 15, 20240.67000.67000.65000.65000.6500200,344
Jan 12, 20240.66500.67500.64500.66000.6600662,044
Jan 11, 20240.65000.66500.64500.65500.6550797,323
Jan 10, 20240.65000.66500.65000.65000.6500716,139
Jan 09, 20240.67000.67500.65000.65000.65001,064,926
Jan 08, 20240.68000.68000.65750.66000.66001,361,895
Jan 05, 20240.70000.70000.68000.68500.68501,726,036
Jan 04, 20240.70500.71500.68500.70500.70501,922,497
Jan 03, 20240.73000.73000.71000.71000.71001,621,948
Jan 02, 20240.75000.75500.72500.74000.74001,618,182
Dec 29, 20230.68000.77500.67500.73500.73506,200,881
Dec 28, 20230.67000.70500.67000.68000.68001,380,174
Dec 27, 20230.65000.68000.64000.67000.67001,374,285
Dec 22, 20230.67500.67500.64500.65500.65501,097,912
Dec 21, 20230.68500.69000.64500.65000.65002,086,903
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...