PolyNovo Limited (ASX:PNV)
Australia · Delayed Price · Currency is AUD 1.265
-0.140 (-9.96%)
Oct 17, 2025, 4:10 PM AEST
PolyNovo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.41 | 1.41 | 1.26 | 1.26 | 1.26 | -10.64% | 3,997,967 |
| Oct 16, 2025 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 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 | 2.19% | 2,450,261 |
| Oct 13, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -8.05% | 4,399,691 |
| Oct 10, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 1.36% | 1,311,393 |
| Oct 9, 2025 | 1.49 | 1.52 | 1.45 | 1.47 | 1.47 | - | 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 | 3.36% | 2,103,755 |
| Oct 5, 2025 | 1.51 | 1.52 | 1.47 | 1.49 | 1.49 | -0.67% | 365,636 |
| Oct 3, 2025 | 1.46 | 1.51 | 1.45 | 1.50 | 1.50 | 2.04% | 1,672,898 |
| Oct 2, 2025 | 1.41 | 1.51 | 1.41 | 1.47 | 1.47 | 4.26% | 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 | 3.62% | 3,027,123 |
| Sep 29, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | - | 2,551,317 |
| Sep 26, 2025 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | -5.48% | 3,628,460 |
| Sep 25, 2025 | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | 0.69% | 1,906,994 |
| Sep 24, 2025 | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -2.68% | 2,635,399 |
| Sep 23, 2025 | 1.47 | 1.55 | 1.46 | 1.49 | 1.49 | 0.68% | 3,851,004 |
| Sep 22, 2025 | 1.59 | 1.60 | 1.48 | 1.48 | 1.48 | -5.73% | 3,656,172 |
| Sep 19, 2025 | 1.64 | 1.66 | 1.57 | 1.57 | 1.57 | -3.68% | 30,507,677 |
| Sep 18, 2025 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | 3.16% | 2,621,601 |
| Sep 17, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 2,631,071 |
| Sep 16, 2025 | 1.57 | 1.63 | 1.56 | 1.60 | 1.60 | 4.58% | 3,460,077 |
| Sep 15, 2025 | 1.45 | 1.54 | 1.43 | 1.53 | 1.53 | 6.25% | 3,728,467 |
| Sep 12, 2025 | 1.47 | 1.54 | 1.37 | 1.44 | 1.44 | -1.37% | 4,996,167 |
| Sep 11, 2025 | 1.42 | 1.48 | 1.38 | 1.46 | 1.46 | 4.29% | 2,282,393 |
| Sep 10, 2025 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 1,980,854 |
| Sep 9, 2025 | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | -5.44% | 2,527,375 |
| Sep 8, 2025 | 1.52 | 1.52 | 1.45 | 1.47 | 1.47 | -3.92% | 3,247,284 |
| Sep 5, 2025 | 1.43 | 1.56 | 1.42 | 1.53 | 1.53 | 8.51% | 5,896,539 |
| Sep 4, 2025 | 1.40 | 1.46 | 1.40 | 1.41 | 1.41 | 1.44% | 2,739,915 |
| Sep 3, 2025 | 1.42 | 1.45 | 1.38 | 1.39 | 1.39 | -4.14% | 3,271,493 |
| Sep 2, 2025 | 1.63 | 1.67 | 1.40 | 1.45 | 1.45 | 9.85% | 8,231,170 |
| Sep 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| 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 |