PolyNovo Limited (ASX:PNV)
Australia · Delayed Price · Currency is AUD 1.040
+0.010 (0.97%)
Aug 28, 2026, 4:10 PM AEST
PolyNovo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.02 | 1.09 | 1.01 | 1.04 | - | 0.97% | 1,859,398 |
| Aug 27, 2026 | 1.05 | 1.17 | 1.02 | 1.03 | 1.03 | 2.49% | 5,914,277 |
| Aug 26, 2026 | 1.05 | 1.05 | 0.93 | 1.01 | 1.01 | -5.19% | 4,601,594 |
| Aug 25, 2026 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | 1.44% | 1,352,584 |
| Aug 24, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -2.34% | 1,175,962 |
| Aug 21, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -3.60% | 1,904,071 |
| Aug 20, 2026 | 1.03 | 1.12 | 1.03 | 1.11 | 1.11 | 6.73% | 2,582,808 |
| Aug 19, 2026 | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | -1.42% | 2,471,729 |
| Aug 18, 2026 | 1.00 | 1.12 | 1.00 | 1.06 | 1.06 | 4.46% | 4,219,167 |
| Aug 17, 2026 | 0.97 | 1.04 | 0.96 | 1.01 | 1.01 | 4.66% | 4,791,791 |
| Aug 14, 2026 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 2.12% | 2,073,105 |
| Aug 13, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 1,429,646 |
| Aug 12, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -0.53% | 1,184,151 |
| Aug 11, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | 0.53% | 2,011,865 |
| Aug 10, 2026 | 0.88 | 0.96 | 0.88 | 0.95 | 0.95 | 8.00% | 4,927,963 |
| Aug 7, 2026 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | - | 1,386,628 |
| Aug 6, 2026 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | 1.16% | 3,920,089 |
| Aug 5, 2026 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -0.57% | 1,560,080 |
| Aug 4, 2026 | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | -0.57% | 2,255,477 |
| Aug 3, 2026 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | 1.16% | 1,035,503 |
| Jul 31, 2026 | 0.86 | 0.89 | 0.85 | 0.87 | 0.87 | 2.37% | 1,147,934 |
| Jul 30, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -3.98% | 1,930,649 |
| Jul 29, 2026 | 0.86 | 0.91 | 0.85 | 0.88 | 0.88 | 3.53% | 2,810,881 |
| Jul 28, 2026 | 0.83 | 0.87 | 0.81 | 0.85 | 0.85 | 4.29% | 2,763,952 |
| Jul 27, 2026 | 0.86 | 0.87 | 0.82 | 0.82 | 0.82 | -4.68% | 3,154,351 |
| Jul 24, 2026 | 0.90 | 0.90 | 0.83 | 0.86 | 0.86 | -7.57% | 8,190,309 |
| Jul 23, 2026 | 0.98 | 1.00 | 0.88 | 0.93 | 0.93 | -2.63% | 7,477,652 |
| Jul 22, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | - | 829,666 |
| Jul 21, 2026 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -2.06% | 1,115,704 |
| Jul 20, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -1.02% | 1,230,568 |
| Jul 17, 2026 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -4.85% | 1,069,640 |
| Jul 16, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 761,725 |
| Jul 15, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -2.44% | 1,351,611 |
| Jul 14, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.49% | 629,971 |
| Jul 13, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | 0.49% | 1,114,559 |
| Jul 10, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | -1.93% | 1,077,022 |
| Jul 9, 2026 | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | 4.02% | 1,622,812 |
| Jul 8, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -0.50% | 1,196,413 |
| Jul 7, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 0.50% | 1,204,475 |
| Jul 6, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 1.53% | 589,816 |
| Jul 3, 2026 | 0.95 | 0.99 | 0.93 | 0.98 | 0.98 | 3.16% | 2,065,059 |
| Jul 2, 2026 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | 1.60% | 1,328,704 |
| Jul 1, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 1.63% | 1,861,960 |
| Jun 30, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.54% | 3,846,576 |
| Jun 29, 2026 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 1.65% | 1,266,658 |
| Jun 26, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.70% | 2,434,053 |
| Jun 25, 2026 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 1.07% | 1,396,011 |
| Jun 24, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -1.58% | 2,844,502 |
| Jun 23, 2026 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -1.04% | 2,854,834 |
| Jun 22, 2026 | 1.01 | 1.04 | 0.96 | 0.96 | 0.96 | -4.00% | 2,217,875 |