PolyNovo Limited (ASX:PNV)
Australia · Delayed Price · Currency is AUD 1.235
-0.055 (-4.26%)
Aug 1, 2025, 4:10 PM AEST
PolyNovo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.30 | 1.31 | 1.23 | 1.24 | 1.24 | -3.88% | 1,996,702 |
| 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 |
| Jun 20, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 0.83% | 2,146,159 |
| Jun 19, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 1,642,776 |
| Jun 18, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 1,676,203 |
| Jun 17, 2025 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | - | 1,476,249 |
| Jun 16, 2025 | 1.16 | 1.23 | 1.15 | 1.22 | 1.22 | 3.39% | 2,065,387 |
| Jun 13, 2025 | 1.26 | 1.26 | 1.16 | 1.18 | 1.18 | -6.35% | 3,105,313 |
| Jun 12, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.82% | 2,335,785 |
| Jun 11, 2025 | 1.36 | 1.38 | 1.30 | 1.31 | 1.31 | -2.96% | 2,589,203 |
| Jun 10, 2025 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 3.05% | 1,829,089 |
| Jun 6, 2025 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -2.24% | 1,082,756 |
| Jun 5, 2025 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | 1.52% | 2,733,737 |
| Jun 4, 2025 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 4.76% | 1,389,990 |
| Jun 3, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | - | 1,023,591 |
| Jun 2, 2025 | 1.32 | 1.33 | 1.25 | 1.26 | 1.26 | -3.82% | 1,312,053 |
| May 30, 2025 | 1.30 | 1.33 | 1.27 | 1.31 | 1.31 | - | 1,742,811 |
| May 29, 2025 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 740,284 |
| May 28, 2025 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | - | 1,633,894 |
| May 27, 2025 | 1.31 | 1.32 | 1.25 | 1.29 | 1.29 | -0.77% | 2,411,210 |
| May 26, 2025 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | -0.76% | 1,242,079 |
| May 23, 2025 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | - | 1,507,695 |