PolyNovo Limited (ASX:PNV)
Australia · Delayed Price · Currency is AUD 1.315
-0.040 (-2.95%)
Aug 29, 2025, 5:15 PM AEST
PolyNovo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.36 | 1.37 | 1.26 | 1.32 | 1.32 | -2.94% | 4,070,772 |
| Aug 28, 2025 | 1.36 | 1.37 | 1.29 | 1.36 | 1.36 | 0.74% | 3,769,921 |
| Aug 27, 2025 | 1.27 | 1.35 | 1.26 | 1.35 | 1.35 | 7.14% | 7,372,289 |
| Aug 26, 2025 | 1.20 | 1.28 | 1.17 | 1.26 | 1.26 | 5.00% | 6,792,400 |
| Aug 25, 2025 | 1.11 | 1.23 | 1.10 | 1.20 | 1.20 | 9.09% | 7,630,793 |
| Aug 22, 2025 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -2.65% | 2,987,814 |
| Aug 21, 2025 | 1.09 | 1.14 | 1.08 | 1.13 | 1.13 | 1.80% | 3,132,922 |
| Aug 20, 2025 | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | -1.77% | 3,763,817 |
| Aug 19, 2025 | 1.21 | 1.22 | 1.12 | 1.13 | 1.13 | -6.61% | 6,225,399 |
| Aug 18, 2025 | 1.18 | 1.26 | 1.18 | 1.21 | 1.21 | 2.54% | 2,809,367 |
| Aug 15, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | - | 1,114,885 |
| Aug 14, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 2.61% | 1,436,711 |
| Aug 13, 2025 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 1,634,198 |
| Aug 12, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 1,425,562 |
| Aug 11, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 1,914,547 |
| Aug 8, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 1,955,901 |
| Aug 7, 2025 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 1,538,256 |
| Aug 6, 2025 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | - | 1,954,019 |
| Aug 5, 2025 | 1.24 | 1.25 | 1.19 | 1.19 | 1.19 | -1.65% | 2,128,351 |
| Aug 4, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -2.42% | 1,894,228 |
| Aug 1, 2025 | 1.30 | 1.31 | 1.23 | 1.24 | 1.24 | -3.88% | 2,334,362 |
| Jul 31, 2025 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -2.27% | 3,278,553 |
| Jul 30, 2025 | 1.35 | 1.39 | 1.25 | 1.32 | 1.32 | 7.32% | 7,081,067 |
| Jul 29, 2025 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 1,830,857 |
| Jul 28, 2025 | 1.29 | 1.30 | 1.24 | 1.24 | 1.24 | -3.88% | 1,613,600 |
| Jul 25, 2025 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -3.01% | 1,984,590 |
| Jul 24, 2025 | 1.29 | 1.34 | 1.25 | 1.33 | 1.33 | 3.10% | 2,968,147 |
| Jul 23, 2025 | 1.25 | 1.32 | 1.23 | 1.29 | 1.29 | 4.03% | 2,015,571 |
| Jul 22, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 792,379 |
| Jul 21, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -2.38% | 918,841 |
| Jul 18, 2025 | 1.22 | 1.27 | 1.20 | 1.26 | 1.26 | 3.28% | 4,992,117 |
| Jul 17, 2025 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 1,454,009 |
| Jul 16, 2025 | 1.16 | 1.20 | 1.13 | 1.20 | 1.20 | 2.56% | 1,431,181 |
| Jul 15, 2025 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 1,070,020 |
| Jul 14, 2025 | 1.14 | 1.16 | 1.11 | 1.15 | 1.15 | 0.88% | 1,306,766 |
| Jul 11, 2025 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | - | 1,244,457 |
| Jul 10, 2025 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | - | 978,536 |
| Jul 9, 2025 | 1.14 | 1.15 | 1.09 | 1.14 | 1.14 | - | 1,518,868 |
| Jul 8, 2025 | 1.17 | 1.19 | 1.13 | 1.14 | 1.14 | -2.56% | 2,046,332 |
| Jul 7, 2025 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -4.10% | 2,279,209 |
| Jul 4, 2025 | 1.19 | 1.25 | 1.19 | 1.22 | 1.22 | 1.67% | 2,297,188 |
| Jul 3, 2025 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 1,753,793 |
| Jul 2, 2025 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 2,614,520 |
| Jul 1, 2025 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | - | 1,366,487 |
| Jun 30, 2025 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | - | 3,104,065 |
| Jun 27, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 2.56% | 1,811,218 |
| Jun 26, 2025 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 1,970,582 |
| Jun 25, 2025 | 1.21 | 1.25 | 1.17 | 1.18 | 1.18 | -2.48% | 2,265,072 |
| Jun 24, 2025 | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | 1.68% | 1,719,145 |
| Jun 23, 2025 | 1.19 | 1.20 | 1.15 | 1.19 | 1.19 | -2.46% | 1,408,423 |