PolyNovo Limited (ASX:PNV)
Australia · Delayed Price · Currency is AUD 1.060
-0.135 (-11.30%)
May 18, 2026, 4:10 PM AEST
PolyNovo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.18 | 1.21 | 1.04 | 1.06 | 1.06 | -11.30% | 3,328,257 |
| May 15, 2026 | 1.16 | 1.20 | 1.13 | 1.20 | 1.20 | 3.02% | 4,795,964 |
| May 14, 2026 | 1.01 | 1.21 | 1.01 | 1.16 | 1.16 | 14.85% | 8,909,624 |
| May 13, 2026 | 0.95 | 1.01 | 0.92 | 1.01 | 1.01 | 6.88% | 2,542,076 |
| May 12, 2026 | 1.02 | 1.02 | 0.93 | 0.95 | 0.95 | -7.35% | 2,775,621 |
| May 11, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 2,177,171 |
| May 8, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -2.88% | 2,069,514 |
| May 7, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 1.46% | 2,338,712 |
| May 6, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.02% | 1,221,442 |
| May 5, 2026 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | -0.50% | 1,697,179 |
| May 4, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.50% | 1,239,834 |
| May 1, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.50% | 1,365,966 |
| Apr 30, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 1,479,953 |
| Apr 29, 2026 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | 2.54% | 1,483,224 |
| Apr 28, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.50% | 1,527,129 |
| Apr 27, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -0.50% | 831,102 |
| Apr 24, 2026 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | -1.47% | 1,393,796 |
| Apr 23, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.49% | 1,436,392 |
| Apr 22, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | -0.98% | 1,100,210 |
| Apr 21, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 0.99% | 1,359,051 |
| Apr 20, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.50% | 1,106,789 |
| Apr 17, 2026 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 1.00% | 1,202,447 |
| Apr 16, 2026 | 1.03 | 1.05 | 0.99 | 1.00 | 1.00 | -2.44% | 2,912,151 |
| Apr 15, 2026 | 1.04 | 1.08 | 1.02 | 1.03 | 1.03 | -0.49% | 3,516,970 |
| Apr 14, 2026 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | -2.37% | 2,316,595 |
| Apr 13, 2026 | 0.96 | 1.07 | 0.94 | 1.06 | 1.06 | 9.33% | 2,951,743 |
| Apr 10, 2026 | 0.96 | 0.99 | 0.94 | 0.97 | 0.97 | 2.66% | 1,200,423 |
| Apr 9, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -3.59% | 1,147,843 |
| Apr 8, 2026 | 0.94 | 1.01 | 0.94 | 0.98 | 0.98 | 5.41% | 2,376,738 |
| Apr 7, 2026 | 0.92 | 0.96 | 0.91 | 0.93 | 0.93 | -1.07% | 1,446,578 |
| Apr 2, 2026 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -6.50% | 1,699,408 |
| Apr 1, 2026 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 6.95% | 4,222,809 |
| Mar 31, 2026 | 0.89 | 0.94 | 0.88 | 0.94 | 0.94 | 5.06% | 1,574,492 |
| Mar 30, 2026 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -0.56% | 1,560,909 |
| Mar 27, 2026 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | - | 635,984 |
| Mar 26, 2026 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | - | 829,814 |
| Mar 25, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 1.70% | 865,132 |
| Mar 24, 2026 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -1.68% | 2,257,312 |
| Mar 23, 2026 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | -1.65% | 1,814,124 |
| Mar 20, 2026 | 0.92 | 0.93 | 0.89 | 0.91 | 0.91 | - | 2,804,898 |
| Mar 19, 2026 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -2.67% | 1,192,895 |
| Mar 18, 2026 | 0.97 | 0.97 | 0.91 | 0.94 | 0.94 | -0.53% | 1,917,649 |
| Mar 17, 2026 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -1.57% | 2,197,736 |
| Mar 16, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | 1.60% | 2,116,358 |
| Mar 13, 2026 | 0.92 | 0.96 | 0.91 | 0.94 | 0.94 | - | 1,501,846 |
| Mar 12, 2026 | 0.94 | 0.95 | 0.89 | 0.94 | 0.94 | -1.05% | 4,218,899 |
| Mar 11, 2026 | 0.92 | 0.96 | 0.89 | 0.95 | 0.95 | 5.56% | 4,016,138 |
| Mar 10, 2026 | 0.90 | 0.92 | 0.87 | 0.90 | 0.90 | 2.86% | 3,564,322 |
| Mar 9, 2026 | 0.93 | 0.93 | 0.87 | 0.88 | 0.88 | -6.91% | 4,209,715 |
| Mar 6, 2026 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 1.62% | 1,005,413 |