PolyNovo Limited (ASX:PNV)
Australia · Delayed Price · Currency is AUD 1.192
-0.003 (-0.25%)
Dec 4, 2025, 3:55 PM AEST
PolyNovo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | - | -0.25% | 241,165 |
| Dec 3, 2025 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | 1.27% | 1,421,202 |
| Dec 2, 2025 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.42% | 863,603 |
| Dec 1, 2025 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -3.66% | 1,141,130 |
| Nov 28, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 882,701 |
| Nov 27, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 819,222 |
| Nov 26, 2025 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | 0.83% | 795,173 |
| Nov 25, 2025 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 3.45% | 1,352,241 |
| Nov 24, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 2.65% | 2,551,351 |
| Nov 21, 2025 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -1.31% | 1,613,202 |
| Nov 20, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 3.15% | 1,523,021 |
| Nov 19, 2025 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -1.77% | 1,858,402 |
| Nov 18, 2025 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -3.42% | 2,542,388 |
| Nov 17, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 0.43% | 1,930,919 |
| Nov 14, 2025 | 1.18 | 1.18 | 1.12 | 1.17 | 1.17 | -2.51% | 3,046,844 |
| Nov 13, 2025 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -3.63% | 1,436,414 |
| Nov 12, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.22% | 1,535,632 |
| Nov 11, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | - | 1,317,495 |
| Nov 10, 2025 | 1.19 | 1.25 | 1.19 | 1.23 | 1.23 | 2.51% | 1,342,510 |
| Nov 7, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -2.05% | 1,783,715 |
| Nov 6, 2025 | 1.29 | 1.29 | 1.21 | 1.22 | 1.22 | -3.94% | 2,079,690 |
| Nov 5, 2025 | 1.27 | 1.29 | 1.18 | 1.27 | 1.27 | -1.55% | 5,074,050 |
| Nov 4, 2025 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 1.98% | 1,016,112 |
| Nov 3, 2025 | 1.35 | 1.35 | 1.26 | 1.27 | 1.27 | -4.17% | 1,408,668 |
| Oct 31, 2025 | 1.38 | 1.39 | 1.32 | 1.32 | 1.32 | -4.00% | 1,509,793 |
| Oct 30, 2025 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 1.10% | 1,347,446 |
| Oct 29, 2025 | 1.41 | 1.42 | 1.36 | 1.36 | 1.36 | -2.86% | 1,965,597 |
| Oct 28, 2025 | 1.35 | 1.41 | 1.33 | 1.40 | 1.40 | 4.09% | 2,722,073 |
| Oct 27, 2025 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 3.86% | 2,896,346 |
| Oct 24, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.37% | 1,607,828 |
| Oct 23, 2025 | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | -3.07% | 2,110,914 |
| Oct 22, 2025 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -2.25% | 1,511,536 |
| Oct 21, 2025 | 1.28 | 1.38 | 1.28 | 1.34 | 1.34 | 6.37% | 3,090,658 |
| Oct 20, 2025 | 1.29 | 1.38 | 1.24 | 1.26 | 1.26 | -0.79% | 5,927,059 |
| Oct 17, 2025 | 1.41 | 1.41 | 1.27 | 1.27 | 1.27 | -9.96% | 3,997,967 |
| Oct 16, 2025 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 2.18% | 1,837,996 |
| Oct 15, 2025 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | -1.43% | 2,331,069 |
| Oct 14, 2025 | 1.38 | 1.44 | 1.38 | 1.40 | 1.40 | 1.82% | 2,450,261 |
| Oct 13, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -7.74% | 4,399,691 |
| Oct 10, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 1.37% | 1,311,393 |
| Oct 9, 2025 | 1.49 | 1.52 | 1.45 | 1.47 | 1.47 | -0.34% | 2,086,576 |
| Oct 8, 2025 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 0.68% | 2,319,061 |
| Oct 7, 2025 | 1.55 | 1.56 | 1.45 | 1.46 | 1.46 | -5.19% | 2,862,047 |
| Oct 6, 2025 | 1.51 | 1.54 | 1.47 | 1.54 | 1.54 | 3.01% | 2,103,755 |
| Oct 3, 2025 | 1.46 | 1.51 | 1.45 | 1.50 | 1.50 | 1.70% | 1,672,898 |
| Oct 2, 2025 | 1.41 | 1.51 | 1.41 | 1.47 | 1.47 | 4.63% | 2,674,582 |
| Oct 1, 2025 | 1.43 | 1.45 | 1.40 | 1.41 | 1.41 | -1.40% | 1,684,819 |
| Sep 30, 2025 | 1.37 | 1.45 | 1.35 | 1.43 | 1.43 | 3.26% | 3,027,123 |
| Sep 29, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 0.36% | 2,551,317 |
| Sep 26, 2025 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | -5.82% | 3,628,460 |