NOVONIX Ltd NVX
ASX · Australia · Electronic Technology
AUD 0.09400.00 (0.00%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.09 | -1.06% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 1.99M |
| 2026-10-01 | AUD 0.09 | -3.09% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 6.02M |
| 2026-09-30 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 4.42M |
| 2026-09-29 | AUD 0.10 | +1.04% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 2.04M |
| 2026-09-28 | AUD 0.10 | -2.04% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 4.58M |
| 2026-09-25 | AUD 0.10 | -1.01% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 3.17M |
| 2026-09-24 | AUD 0.10 | +2.06% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 5.30M |
| 2026-09-23 | AUD 0.10 | -2.02% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 6.71M |
| 2026-09-22 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 3.22M |
| 2026-09-21 | AUD 0.10 | -1.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 4.05M |
| 2026-09-18 | AUD 0.10 | -9.09% | AUD 0.11 | AUD 0.12 | AUD 0.10 | 23.19M |
| 2026-09-17 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 3.59M |
| 2026-09-16 | AUD 0.11 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 3.19M |
| 2026-09-15 | AUD 0.11 | -8.33% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 4.04M |
| 2026-09-14 | AUD 0.12 | +14.29% | AUD 0.10 | AUD 0.12 | AUD 0.10 | 6.97M |
| 2026-09-11 | AUD 0.10 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 1.94M |
| 2026-09-10 | AUD 0.10 | +7.14% | AUD 0.10 | AUD 0.12 | AUD 0.10 | 10.77M |
| 2026-09-09 | AUD 0.10 | +3.16% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 4.83M |
| 2026-09-08 | AUD 0.09 | -9.52% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 15.52M |
| 2026-09-07 | AUD 0.10 | -4.55% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 4.39M |
| 2026-09-04 | AUD 0.11 | +4.76% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 1.80M |
| 2026-09-03 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 1.13M |
| 2026-09-02 | AUD 0.10 | -4.55% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 4.86M |
| 2026-09-01 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 12.56M |
| 2026-08-31 | AUD 0.11 | -12.00% | AUD 0.13 | AUD 0.13 | AUD 0.10 | 12.47M |
| 2026-08-28 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 3.63M |
| 2026-08-27 | AUD 0.13 | -7.41% | AUD 0.14 | AUD 0.14 | AUD 0.12 | 7.19M |
| 2026-08-26 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 2.85M |
| 2026-08-25 | AUD 0.14 | +3.85% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 2.71M |
| 2026-08-24 | AUD 0.13 | -3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 3.96M |
| 2026-08-21 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 4.15M |
| 2026-08-20 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 4.91M |
| 2026-08-19 | AUD 0.14 | -6.67% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 4.69M |
| 2026-08-18 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 2.71M |
| 2026-08-17 | AUD 0.15 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 2.36M |
| 2026-08-14 | AUD 0.15 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 4.79M |
| 2026-08-13 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 2.03M |
| 2026-08-12 | AUD 0.15 | -3.23% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 1.34M |
| 2026-08-11 | AUD 0.16 | +3.33% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 3.13M |
| 2026-08-10 | AUD 0.15 | +3.45% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 3.44M |
| 2026-08-07 | AUD 0.14 | -3.33% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 792.26K |
| 2026-08-06 | AUD 0.15 | +3.45% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 3.07M |
| 2026-08-05 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 2.35M |
| 2026-08-04 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.48M |
| 2026-08-03 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 2.38M |
| 2026-07-31 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 3.13M |
| 2026-07-30 | AUD 0.14 | +7.41% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.17M |
| 2026-07-29 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 550.34K |
| 2026-07-28 | AUD 0.14 | -6.90% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 2.57M |
| 2026-07-27 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.17M |
| 2026-07-24 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.46M |
| 2026-07-23 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 1.98M |
| 2026-07-22 | AUD 0.14 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 2.75M |
| 2026-07-21 | AUD 0.14 | -3.33% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 4.52M |
| 2026-07-20 | AUD 0.15 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 922.51K |
| 2026-07-17 | AUD 0.15 | -3.23% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 5.41M |
| 2026-07-16 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 908.51K |
| 2026-07-15 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 2.94M |
| 2026-07-14 | AUD 0.16 | -3.12% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 1.36M |
| 2026-07-13 | AUD 0.16 | +3.23% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 3.40M |
| 2026-07-10 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 1.32M |
| 2026-07-09 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 982.45K |
| 2026-07-08 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 1.73M |
| 2026-07-07 | AUD 0.16 | -6.06% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 1.44M |
| 2026-07-06 | AUD 0.17 | +6.45% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 2.86M |
| 2026-07-03 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 1.77M |
| 2026-07-02 | AUD 0.16 | +3.33% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 3.66M |
| 2026-07-01 | AUD 0.15 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 2.32M |
| 2026-06-30 | AUD 0.15 | +3.45% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 7.38M |
| 2026-06-29 | AUD 0.14 | -3.33% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 6.73M |
| 2026-06-26 | AUD 0.15 | -3.23% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 4.11M |
| 2026-06-25 | AUD 0.16 | -3.12% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 6.89M |
| 2026-06-24 | AUD 0.16 | -3.03% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 3.93M |
| 2026-06-23 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 3.20M |
| 2026-06-22 | AUD 0.17 | -5.71% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 10.00M |
| 2026-06-19 | AUD 0.17 | -2.78% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 6.98M |
| 2026-06-18 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 5.58M |
| 2026-06-17 | AUD 0.18 | -25.00% | AUD 0.20 | AUD 0.20 | AUD 0.17 | 16.38M |
| 2026-06-16 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 0 |
| 2026-06-15 | AUD 0.24 | +2.13% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 2.04M |
| 2026-06-12 | AUD 0.23 | +2.17% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 1.82M |
| 2026-06-11 | AUD 0.23 | +9.52% | AUD 0.23 | AUD 0.26 | AUD 0.22 | 7.56M |
| 2026-06-10 | AUD 0.21 | -8.70% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 2.64M |
| 2026-06-09 | AUD 0.23 | -4.17% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 2.15M |
| 2026-06-05 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 2.23M |
| 2026-06-04 | AUD 0.24 | -5.88% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 2.78M |
| 2026-06-03 | AUD 0.25 | +2.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 2.85M |
| 2026-06-02 | AUD 0.25 | -1.96% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 2.47M |
| 2026-06-01 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 3.13M |
| 2026-05-29 | AUD 0.25 | +6.25% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 1.15M |