NOVONIX Limited (ASX:NVX)
Australia flag Australia · Delayed Price · Currency is AUD
0.5800
+0.0100 (1.75%)
Sep 1, 2025, 4:10 PM AEST

NOVONIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.540.570.540.570.574.59%6,314,162
Aug 28, 20250.550.550.520.550.55-1.80%7,505,400
Aug 27, 20250.530.570.520.560.563.74%7,576,173
Aug 26, 20250.540.570.530.540.54-0.93%7,314,503
Aug 25, 20250.550.570.530.540.54-0.92%6,726,535
Aug 22, 20250.490.550.480.550.5510.10%13,739,105
Aug 21, 20250.450.500.450.500.5010.00%7,987,941
Aug 20, 20250.460.460.440.450.45-2.17%6,329,666
Aug 19, 20250.490.490.460.460.46-4.17%4,050,007
Aug 18, 20250.480.490.470.480.48-1.03%2,532,267
Aug 15, 20250.500.500.480.490.492.11%3,287,573
Aug 14, 20250.510.510.480.480.48-5.00%4,231,070
Aug 13, 20250.490.510.480.500.502.04%4,135,581
Aug 12, 20250.510.520.480.490.49-3.92%6,111,875
Aug 11, 20250.450.520.450.510.5114.61%11,399,702
Aug 8, 20250.460.470.440.450.45-1.11%4,437,089
Aug 7, 20250.450.460.450.450.45-2,495,134
Aug 6, 20250.440.460.440.450.451.12%3,033,225
Aug 5, 20250.440.460.440.450.452.30%4,543,461
Aug 4, 20250.430.440.420.440.441.16%2,987,987
Aug 1, 20250.440.460.430.430.43-4.44%2,505,522
Jul 31, 20250.470.480.440.450.45-6.25%5,625,636
Jul 30, 20250.510.510.480.480.48-8.57%6,847,244
Jul 29, 20250.520.530.510.530.530.96%2,706,966
Jul 28, 20250.560.560.520.520.52-6.31%4,626,257
Jul 25, 20250.550.560.520.560.56-5,352,628
Jul 24, 20250.550.570.520.560.56-5.13%9,945,973
Jul 23, 20250.600.610.590.590.59-1.68%5,081,459
Jul 22, 20250.640.640.580.600.60-0.83%14,439,529
Jul 21, 20250.560.630.560.600.6010.09%18,034,609
Jul 18, 20250.560.570.530.550.5515.96%20,673,648
Jul 17, 20250.480.480.460.470.47-1.05%4,124,780
Jul 16, 20250.460.490.460.480.484.40%6,365,691
Jul 15, 20250.410.460.400.460.4612.35%8,773,659
Jul 14, 20250.400.410.380.410.412.53%5,607,721
Jul 11, 20250.390.410.390.400.402.60%3,349,336
Jul 10, 20250.400.400.380.390.39-2.53%3,305,605
Jul 9, 20250.400.410.390.400.40-1.25%2,260,046
Jul 8, 20250.390.400.390.400.403.90%3,028,497
Jul 7, 20250.410.420.390.390.39-6.10%4,017,941
Jul 4, 20250.420.430.410.410.41-1.20%3,222,662
Jul 3, 20250.410.440.410.420.421.22%5,680,324
Jul 2, 20250.410.420.400.410.41-2,397,478
Jul 1, 20250.380.420.370.410.417.89%5,482,599
Jun 30, 20250.400.410.380.380.38-5.00%4,416,650
Jun 27, 20250.380.400.380.400.405.26%3,934,486
Jun 26, 20250.370.390.370.380.382.70%3,198,070
Jun 25, 20250.380.390.370.370.37-3.90%2,354,355
Jun 24, 20250.380.390.380.390.392.67%4,024,074
Jun 23, 20250.390.400.370.380.38-5.06%3,522,260