ASX - Delayed Quote AUD

NOVONIX Limited (NVX.AX)

Compare
0.6600
-0.0300
(-4.35%)
At close: 4:10:18 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20250.69500.70500.65500.66000.66005,577,662
Jan 15, 20250.66500.70500.66000.69000.69006,957,347
Jan 14, 20250.68000.68500.65500.66500.66502,549,189
Jan 13, 20250.69500.70000.66500.67500.67505,072,332
Jan 10, 20250.75000.75500.70500.71500.71504,446,275
Jan 9, 20250.76000.77000.73000.73000.73002,912,947
Jan 8, 20250.79000.82500.76000.77000.77006,610,481
Jan 7, 20250.76500.83000.75750.79500.795010,575,464
Jan 6, 20250.78500.79500.74000.74500.74505,189,361
Jan 3, 20250.76000.79500.74500.77500.77507,066,395
Jan 2, 20250.73500.78000.71000.76500.76505,948,294
Dec 31, 20240.73000.76500.72000.73500.73505,476,910
Dec 30, 20240.69000.74000.68000.74000.74006,986,312
Dec 27, 20240.66000.72000.65500.69500.69509,088,812
Dec 24, 20240.64500.67500.63500.63500.63502,002,632
Dec 23, 20240.64500.66000.63000.65000.65002,154,319
Dec 20, 20240.61000.67500.60500.64500.64508,150,300
Dec 19, 20240.61000.61500.59000.61000.61004,316,624
Dec 18, 20240.60500.62000.59250.60000.60004,638,963
Dec 17, 20240.67500.68000.60500.60500.605014,856,280
Dec 16, 20240.60500.61000.58000.58500.58505,119,728
Dec 13, 20240.60500.62500.59000.60500.60505,073,887
Dec 12, 20240.60500.61500.59750.60000.60007,806,728
Dec 11, 20240.63500.65000.60000.61000.61005,987,630
Dec 10, 20240.64000.64500.62500.62500.62504,478,641
Dec 9, 20240.68500.68500.63000.64000.64005,831,925
Dec 6, 20240.69500.69500.67000.67000.67002,176,412
Dec 5, 20240.70000.70500.68500.68500.68503,435,135
Dec 4, 20240.69500.72500.69000.69000.69004,888,443
Dec 3, 20240.72000.72500.69000.69500.69505,443,081
Dec 2, 20240.74000.74500.71750.72000.72003,429,381
Nov 29, 20240.69000.75000.68000.74000.74008,249,423
Nov 28, 20240.75000.75000.69000.69000.690013,221,762
Nov 27, 20240.75500.81500.75000.75500.755018,174,070
Nov 26, 20240.96500.96500.96500.96500.9650-
Nov 25, 20240.80000.98750.79500.96500.965017,335,841
Nov 22, 20240.74500.76000.74000.74000.74001,595,406
Nov 21, 20240.78000.78000.73000.74000.74002,721,002
Nov 20, 20240.79500.82000.77000.77000.77002,876,647
Nov 19, 20240.80500.83500.80000.81000.81002,338,181
Nov 18, 20240.78000.85500.76500.80000.80006,241,054
Nov 15, 20240.78000.80500.77500.78000.78001,143,344
Nov 14, 20240.80500.82000.78000.79000.79002,481,222
Nov 13, 20240.84000.84000.80000.80000.80001,955,221
Nov 12, 20240.82500.85500.79500.84000.84005,225,777
Nov 11, 20240.79500.85000.79000.81000.81009,618,830
Nov 8, 20240.73000.75000.71500.72000.72001,260,826
Nov 7, 20240.72500.77500.71500.72500.72503,112,170
Nov 6, 20240.68500.73000.68500.72000.72002,246,753
Nov 5, 20240.67000.68500.67000.68000.68001,119,892
Nov 4, 20240.69500.69500.67000.67500.67501,138,629
Nov 1, 20240.70000.70000.68000.69000.69001,761,655
Oct 31, 20240.70500.72500.70500.70500.70501,086,462
Oct 30, 20240.77500.77500.70500.71000.71003,375,990
Oct 29, 20240.81000.82500.76500.77000.77002,263,364
Oct 28, 20240.79500.80500.78000.80000.8000891,464
Oct 25, 20240.78500.81500.78500.80000.80001,094,180
Oct 24, 20240.80500.80500.77500.78500.78501,118,761
Oct 23, 20240.83000.84500.80500.80500.80501,532,230
Oct 22, 20240.81000.86000.80500.83500.83502,911,710
Oct 21, 20240.79000.83500.77500.82500.82502,353,351
Oct 18, 20240.76000.80500.76000.78000.78001,443,833
Oct 17, 20240.81000.83000.76000.77000.77002,695,779
Oct 16, 20240.81000.82000.80000.81000.81001,757,272
Oct 15, 20240.82500.85500.80500.82500.82501,990,274
Oct 14, 20240.85000.87500.82000.82000.82002,306,769
Oct 11, 20240.90000.91000.84000.84500.84503,518,806
Oct 10, 20240.82500.93000.82500.88000.88006,832,245
Oct 9, 20240.76000.85000.74000.82000.82006,694,925
Oct 8, 20240.75500.79000.73000.73500.73501,907,303
Oct 7, 20240.77500.79250.75750.77000.77002,818,790
Oct 4, 20240.71500.77500.70500.75500.75502,572,241
Oct 3, 20240.78000.78000.72000.72500.72502,835,517
Oct 2, 20240.70000.80500.68500.77500.77505,693,380
Oct 1, 20240.69000.70500.65000.70500.70503,016,520
Sep 30, 20240.71000.75500.69000.70000.70004,638,103
Sep 27, 20240.64000.72500.64000.71000.71006,400,070
Sep 26, 20240.56500.64500.55250.63000.63004,473,392
Sep 25, 20240.54500.59500.53500.55500.55502,396,138
Sep 24, 20240.52500.54000.51500.53500.5350846,043
Sep 23, 20240.53500.54000.52500.52500.5250776,103
Sep 20, 20240.56000.56500.53500.53500.53501,724,353
Sep 19, 20240.54500.56500.53500.56000.5600996,907
Sep 18, 20240.54000.55500.53500.54500.5450594,234
Sep 17, 20240.55000.55000.53500.54000.5400762,764
Sep 16, 20240.58500.58500.55000.55000.5500856,968
Sep 13, 20240.59000.60000.57500.57500.5750799,353
Sep 12, 20240.58500.60500.58500.58500.5850925,897
Sep 11, 20240.53000.59500.53000.57500.57501,413,930
Sep 10, 20240.54500.55500.53000.53000.5300539,325
Sep 9, 20240.53500.55500.53500.54000.5400932,615
Sep 6, 20240.55500.55500.54500.54500.5450669,316
Sep 5, 20240.55500.57500.55000.55000.5500699,640
Sep 4, 20240.57500.58000.55500.56000.56001,032,996
Sep 3, 20240.59500.60000.57000.57000.5700713,915
Sep 2, 20240.61000.61000.59000.59500.5950620,182
Aug 30, 20240.60000.61500.59000.61500.61501,121,360
Aug 29, 20240.60000.60000.59000.59000.5900770,455
Aug 28, 20240.60500.61000.60000.60000.6000902,420
Aug 27, 20240.61000.61750.60500.61000.6100695,101
Aug 26, 20240.62000.62500.60500.61000.6100905,517
Aug 23, 20240.62500.62500.60500.61000.61001,080,956
Aug 22, 20240.65000.65500.62000.63000.6300806,092
Aug 21, 20240.62000.65000.61750.65000.6500958,531
Aug 20, 20240.61000.63500.61000.62000.62001,094,767
Aug 19, 20240.62000.62500.60500.62000.6200555,977
Aug 16, 20240.62000.63000.60500.61000.61001,176,752
Aug 15, 20240.61000.62000.60250.61500.6150641,209
Aug 14, 20240.62000.63500.61000.61000.6100928,420
Aug 13, 20240.61500.62000.60500.62000.6200415,524
Aug 12, 20240.62000.62000.61000.61000.6100253,498
Aug 9, 20240.62500.63500.61000.61500.61501,048,171
Aug 8, 20240.64000.64000.60500.61000.61001,627,621
Aug 7, 20240.63000.63000.60750.61500.6150687,795
Aug 6, 20240.60500.65000.60500.62500.62502,198,981
Aug 5, 20240.67000.67000.60500.62000.62002,587,353
Aug 2, 20240.70500.70500.68250.68500.68501,051,337
Aug 1, 20240.75500.76500.73000.73000.7300858,597
Jul 31, 20240.71000.75000.70000.74500.7450879,736
Jul 30, 20240.73000.73500.72000.72000.7200318,634
Jul 29, 20240.73000.74000.72000.72000.7200858,775
Jul 26, 20240.69000.73500.68000.73000.73001,192,935
Jul 25, 20240.68500.69250.68000.69000.6900142,832
Jul 24, 20240.67000.69500.67000.69500.6950641,662
Jul 23, 20240.69000.69500.67250.67500.6750466,844
Jul 22, 20240.67500.71500.67500.68500.6850604,291
Jul 19, 20240.66500.69500.66000.69500.6950596,586
Jul 18, 20240.67000.67500.66000.66500.6650355,148
Jul 17, 20240.68500.69500.67000.67000.6700330,844
Jul 16, 20240.68000.68000.66000.66500.6650741,077
Jul 15, 20240.71000.71000.68000.68500.68501,496,224
Jul 12, 20240.69500.72000.68500.70500.7050675,802
Jul 11, 20240.70000.70500.69000.70000.7000535,404
Jul 10, 20240.68500.69500.68000.69000.6900525,535
Jul 9, 20240.69000.70000.68500.69000.6900432,843
Jul 8, 20240.70000.71000.68250.68500.6850983,500
Jul 5, 20240.70500.72000.70000.70500.7050665,563
Jul 4, 20240.71500.72000.70000.70500.7050951,512
Jul 3, 20240.70500.72500.70000.70500.7050520,150
Jul 2, 20240.72000.72500.70500.70500.7050534,958
Jul 1, 20240.70000.73500.69500.73000.73001,124,031
Jun 28, 20240.75000.75000.70000.71000.71002,521,459
Jun 27, 20240.77000.77000.74500.76500.76501,387,811
Jun 26, 20240.78500.80000.76500.79000.79003,376,787
Jun 25, 20240.72500.76000.72500.74500.74504,222,090
Jun 24, 20240.65500.69500.65500.68500.68503,108,016
Jun 21, 20240.65000.65000.63000.63000.6300749,780
Jun 20, 20240.65000.66500.65000.65000.6500611,014
Jun 19, 20240.66500.67500.64500.65000.65001,204,979
Jun 18, 20240.64500.67500.64000.67500.67501,158,218
Jun 17, 20240.64000.65000.62500.64000.64001,024,966
Jun 14, 20240.65000.65500.63500.63500.6350677,988
Jun 13, 20240.67000.67000.65000.65000.6500861,329
Jun 12, 20240.66500.68500.65000.65000.65001,352,047
Jun 11, 20240.69500.70000.66500.66500.66501,550,628
Jun 7, 20240.69000.72500.67500.70500.70504,263,724
Jun 6, 20240.64500.64500.64500.64500.6450-
Jun 5, 20240.70000.71000.63500.64500.64502,587,892
Jun 4, 20240.73000.73500.70500.71000.71001,257,234
Jun 3, 20240.70000.73750.70000.73000.73002,858,541
May 31, 20240.70000.71000.68000.69000.69001,405,917
May 30, 20240.72500.73500.68000.69000.69002,939,888
May 29, 20240.74000.74500.70500.72000.72002,987,092
May 28, 20240.79000.79000.73500.74000.74002,816,187
May 27, 20240.81500.83000.79000.79000.79001,961,940
May 24, 20240.81500.82000.80500.81000.81001,095,149
May 23, 20240.83000.84250.82000.82500.82501,081,546
May 22, 20240.84500.85500.82500.82500.82501,695,764
May 21, 20240.86000.87500.84500.84500.8450974,692
May 20, 20240.88000.89500.84500.86500.86502,351,768
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 9, 20240.84000.85000.83000.83000.83001,150,893
May 8, 20240.85500.87000.83500.84000.84001,334,761
May 7, 20240.83500.85000.82500.85000.85001,697,508
May 6, 20240.83000.84000.81000.82000.82001,299,792
May 3, 20240.85000.86000.82500.83000.83001,640,417
May 2, 20240.87000.87000.82750.83500.83501,688,567
May 1, 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 9, 20241.00501.02000.98501.00501.00501,532,372
Apr 8, 20241.03501.04000.99501.00001.00002,059,748
Apr 5, 20241.00001.03500.99001.01001.01002,136,757
Apr 4, 20240.91501.04000.91501.03501.03506,393,462
Apr 3, 20240.94000.94000.90000.90000.90001,543,041
Apr 2, 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 8, 20240.97000.99000.93000.93000.93002,977,774
Mar 7, 20240.95000.96000.91000.95500.95503,036,664
Mar 6, 20240.92000.93500.88000.93000.93002,721,856
Mar 5, 20240.94000.96000.91000.93500.93502,473,072
Mar 4, 20240.99501.02000.94750.97000.97006,317,254
Mar 1, 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 9, 20240.70500.75000.66500.68500.685010,615,280
Feb 8, 20240.57500.62500.57000.61500.61501,902,743
Feb 7, 20240.58500.59500.56500.58000.58001,038,261
Feb 6, 20240.56000.58500.56000.58000.5800816,976
Feb 5, 20240.54500.57000.54000.55500.5550764,733
Feb 2, 20240.55000.56500.54000.54500.5450657,467
Feb 1, 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

Related Tickers

MNS.AX Magnis Energy Technologies Ltd
0.0420
0.00%
 
RFX.AX RedFlow Limited
0.0970
0.00%
 
G14.BE Signify NV
21.78
+1.97%
 
RFT.AX Rectifier Technologies Ltd
0.0100
0.00%
 
LIS.AX Li-S Energy Limited
0.1350
+3.85%
 
267260.KS HD Hyundai Electric Co., Ltd.
417,500.00
+3.60%
 
EXROF Exro Technologies Inc.
0.0868
-0.80%
 
PCELL.ST PowerCell Sweden AB (publ)
34.18
-5.06%
 
EAF GrafTech International Ltd.
1.6450
+5.43%
 
HUBB Hubbell Incorporated
434.06
+1.20%