Advertisement
Advertisement
Novonix Limited (GC30.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 08:00AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 600 |
| Feb 03, 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| Feb 02, 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| Feb 01, 2023 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | - |
| Jan 31, 2023 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| Jan 30, 2023 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | - |
| Jan 27, 2023 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
| Jan 26, 2023 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| Jan 25, 2023 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
| Jan 24, 2023 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | - |
| Jan 23, 2023 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | - |
| Jan 20, 2023 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| Jan 19, 2023 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| Jan 18, 2023 | 4.8480 | 4.8480 | 4.8480 | 4.8480 | 4.8480 | - |
| Jan 17, 2023 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| Jan 16, 2023 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| Jan 13, 2023 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| Jan 12, 2023 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| Jan 11, 2023 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | - |
| Jan 10, 2023 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| Jan 09, 2023 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | - |
| Jan 06, 2023 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Jan 05, 2023 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | - |
| Jan 04, 2023 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| Jan 03, 2023 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| Jan 02, 2023 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| Dec 30, 2022 | 3.6325 | 3.6325 | 3.6325 | 3.6325 | 3.6325 | - |
| Dec 29, 2022 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| Dec 28, 2022 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Dec 27, 2022 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | - |
| Dec 23, 2022 | 3.7965 | 3.7965 | 3.7965 | 3.7965 | 3.7965 | - |
| Dec 22, 2022 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Dec 21, 2022 | 3.8405 | 3.8405 | 3.8405 | 3.8405 | 3.8405 | - |
| Dec 20, 2022 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | - |
| Dec 19, 2022 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| Dec 16, 2022 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| Dec 15, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Dec 14, 2022 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | - |
| Dec 13, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Dec 12, 2022 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Dec 09, 2022 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Dec 08, 2022 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | - |
| Dec 07, 2022 | 5.0560 | 5.0560 | 5.0560 | 5.0560 | 5.0560 | - |
| Dec 06, 2022 | 5.1160 | 5.1160 | 5.1160 | 5.1160 | 5.1160 | - |
| Dec 05, 2022 | 5.7060 | 5.7060 | 5.7060 | 5.7060 | 5.7060 | - |
| Dec 02, 2022 | 5.9240 | 5.9240 | 5.9240 | 5.9240 | 5.9240 | - |
| Dec 01, 2022 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| Nov 30, 2022 | 5.6860 | 5.6860 | 5.6860 | 5.6860 | 5.6860 | - |
| Nov 29, 2022 | 5.6240 | 5.6240 | 5.6240 | 5.6240 | 5.6240 | - |
| Nov 28, 2022 | 5.4680 | 5.4680 | 5.4680 | 5.4680 | 5.4680 | - |
| Nov 25, 2022 | 5.8920 | 5.8920 | 5.8920 | 5.8920 | 5.8920 | - |
| Nov 24, 2022 | 6.0580 | 6.0580 | 6.0580 | 6.0580 | 6.0580 | - |
| Nov 23, 2022 | 5.9120 | 5.9120 | 5.9120 | 5.9120 | 5.9120 | - |
| Nov 22, 2022 | 5.8320 | 5.8320 | 5.8320 | 5.8320 | 5.8320 | - |
| Nov 21, 2022 | 5.9760 | 5.9760 | 5.9640 | 5.9640 | 5.9640 | - |
| Nov 18, 2022 | 6.1520 | 6.1520 | 6.1520 | 6.1520 | 6.1520 | - |
| Nov 17, 2022 | 6.3960 | 6.3960 | 6.3960 | 6.3960 | 6.3960 | - |
| Nov 16, 2022 | 6.4260 | 6.4260 | 6.4260 | 6.4260 | 6.4260 | - |
| Nov 15, 2022 | 6.7460 | 6.7460 | 6.7460 | 6.7460 | 6.7460 | - |
| Nov 14, 2022 | 6.7940 | 6.7940 | 6.7940 | 6.7940 | 6.7940 | - |
| Nov 11, 2022 | 6.6560 | 6.6560 | 6.6560 | 6.6560 | 6.6560 | - |
| Nov 10, 2022 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | - |
| Nov 09, 2022 | 6.0520 | 6.0520 | 6.0520 | 6.0520 | 6.0520 | - |
| Nov 08, 2022 | 6.1740 | 6.1740 | 6.1740 | 6.1740 | 6.1740 | - |
| Nov 07, 2022 | 6.5140 | 6.5140 | 6.5140 | 6.5140 | 6.5140 | - |
| Nov 04, 2022 | 6.6340 | 6.6340 | 6.6340 | 6.6340 | 6.6340 | - |
| Nov 03, 2022 | 6.5860 | 6.5860 | 6.5860 | 6.5860 | 6.5860 | - |
| Nov 02, 2022 | 6.8260 | 6.8260 | 6.8260 | 6.8260 | 6.8260 | - |
| Nov 01, 2022 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | - |
| Oct 31, 2022 | 6.7240 | 6.7240 | 6.7240 | 6.7240 | 6.7240 | - |
| Oct 28, 2022 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | - |
| Oct 27, 2022 | 7.3400 | 7.4460 | 7.3400 | 7.4460 | 7.4460 | 600 |
| Oct 26, 2022 | 7.1260 | 7.1260 | 7.1260 | 7.1260 | 7.1260 | - |
| Oct 25, 2022 | 7.4160 | 7.4160 | 7.4160 | 7.4160 | 7.4160 | - |
| Oct 24, 2022 | 7.4180 | 7.4180 | 6.5000 | 6.5000 | 6.5000 | 690 |
| Oct 21, 2022 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | - |
| Oct 20, 2022 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Oct 19, 2022 | 5.4340 | 5.4340 | 5.4340 | 5.4340 | 5.4340 | - |
| Oct 18, 2022 | 5.4340 | 5.4340 | 5.4340 | 5.4340 | 5.4340 | - |
| Oct 17, 2022 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | - |
| Oct 14, 2022 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | - |
| Oct 13, 2022 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
| Oct 12, 2022 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | - |
| Oct 11, 2022 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| Oct 10, 2022 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| Oct 07, 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Oct 06, 2022 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Oct 05, 2022 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | - |
| Oct 04, 2022 | 4.8760 | 5.2320 | 4.8760 | 5.2320 | 5.2320 | 300 |
| Oct 03, 2022 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
| Sep 30, 2022 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
| Sep 29, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Sep 28, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Sep 27, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Sep 26, 2022 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Sep 23, 2022 | 4.9940 | 4.9940 | 4.9940 | 4.9940 | 4.9940 | - |
| Sep 22, 2022 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | - |
| Sep 21, 2022 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | - |
| Sep 20, 2022 | 5.6160 | 5.6160 | 5.6160 | 5.6160 | 5.6160 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
