NVO.AX - Nvoi Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.00900.01000.00900.00900.00908,476,811
Sep 12, 20190.00800.00800.00800.00800.0080775,124
Sep 11, 20190.00900.00900.00800.00800.00806,012,292
Sep 10, 20190.00900.00900.00900.00900.009050,821
Sep 09, 20190.00900.00900.00900.00900.0090-
Sep 06, 20190.00900.00900.00900.00900.0090836,311
Sep 05, 20190.01000.01000.00900.00900.00901,759,000
Sep 04, 20190.01000.01000.00900.00900.00901,302,936
Sep 03, 2019------
Sep 02, 20190.01000.01000.00900.00900.0090448,777
Aug 30, 20190.01000.01000.01000.01000.0100581,049
Aug 29, 20190.01000.01000.01000.01000.01003,764,127
Aug 28, 20190.01000.01000.01000.01000.01001,105,796
Aug 27, 20190.01100.01100.01100.01100.0110-
Aug 26, 20190.01100.01100.01100.01100.01104,242,558
Aug 23, 20190.01100.01200.01100.01200.0120912,917
Aug 22, 20190.01100.01150.01100.01100.01104,157,411
Aug 21, 20190.01300.01300.01100.01100.01106,568,257
Aug 20, 20190.01200.01300.01200.01250.0125403,640
Aug 19, 20190.01200.01450.01200.01200.012023,077,735
Aug 16, 20190.01100.01100.01100.01100.0110118,516
Aug 15, 20190.01100.01100.01100.01100.01101,500,000
Aug 14, 20190.01200.01200.01200.01200.0120-
Aug 13, 20190.01200.01200.01200.01200.0120498,333
Aug 12, 20190.01100.01200.01100.01200.0120413,908
Aug 09, 20190.01100.01100.01100.01100.01107,044
Aug 08, 20190.01200.01200.01200.01200.012041,381
Aug 07, 20190.01100.01100.01100.01100.01101,413,818
Aug 06, 20190.01200.01200.01100.01100.01105,752,689
Aug 05, 20190.01200.01200.01200.01200.0120-
Aug 02, 20190.01300.01300.01200.01200.0120138,000
Aug 01, 20190.01200.01200.01200.01200.01201,279,310
Jul 31, 20190.01200.01300.01200.01200.01201,723,099
Jul 30, 20190.01200.01200.01100.01100.01101,687,238
Jul 29, 20190.01200.01200.01200.01200.0120200,000
Jul 26, 20190.01200.01200.01100.01100.01103,464,824
Jul 25, 20190.01300.01300.01200.01200.0120880,808
Jul 24, 20190.01400.01400.01300.01300.0130685,328
Jul 23, 20190.01300.01300.01300.01300.01302,657,542
Jul 22, 20190.01200.01200.01100.01200.01201,169,686
Jul 19, 20190.01200.01300.01200.01200.01201,038,619
Jul 18, 20190.01300.01400.01200.01200.01208,104,327
Jul 17, 20190.01200.01300.01200.01300.0130514,163
Jul 16, 20190.01300.01300.01200.01200.0120454,839
Jul 15, 20190.01300.01300.01200.01200.01204,179,937
Jul 12, 20190.01200.01400.01200.01300.01302,077,143
Jul 11, 20190.01400.01400.01200.01300.01306,916,034
Jul 10, 20190.01400.01450.01400.01450.0145325,670
Jul 09, 20190.01400.01400.01300.01400.0140460,000
Jul 08, 20190.01500.01500.01400.01450.01451,782,901
Jul 05, 20190.01600.01600.01500.01500.0150688,331
Jul 04, 20190.01400.01600.01400.01500.01501,909,150
Jul 03, 20190.01300.01400.01300.01400.0140654,822
Jul 02, 20190.01300.01400.01200.01400.01402,164,183
Jul 01, 20190.01200.01300.01200.01300.01305,143,266
Jun 28, 20190.01300.01300.01100.01200.01202,210,297
Jun 27, 20190.01200.01300.01200.01300.0130437,000
Jun 26, 20190.01200.01300.01200.01200.01202,110,000
Jun 25, 20190.01300.01400.01200.01200.01205,613,962
Jun 24, 20190.01300.01300.01300.01300.013076,923
Jun 21, 20190.01400.01400.01100.01200.01206,594,950
Jun 20, 20190.01300.01400.01300.01400.0140483,595
Jun 19, 20190.01200.01300.01200.01300.0130564,242
Jun 18, 20190.01200.01300.01200.01200.01206,122,712
Jun 17, 20190.01100.01200.01100.01100.01103,093,944
Jun 14, 20190.01300.01300.01100.01100.01107,053,998
Jun 13, 20190.01400.01400.01300.01350.01354,092,956
Jun 12, 20190.01400.01400.01400.01400.0140914,292
Jun 11, 20190.01300.01400.01300.01300.01304,470,511
Jun 07, 20190.01300.01400.01300.01300.01305,563,790
Jun 06, 20190.01500.01500.01300.01300.01303,945,342
Jun 05, 20190.01500.01500.01400.01400.01404,318,995
Jun 04, 20190.01500.01800.01500.01500.015012,117,605
Jun 03, 20190.01600.01600.01400.01500.01503,999,323
May 31, 20190.01400.01600.01400.01500.01507,012,078
May 30, 20190.01300.01400.01300.01300.01302,207,818
May 29, 20190.01600.01600.01300.01300.01305,664,395
May 28, 20190.01600.01600.01500.01600.0160781,361
May 27, 20190.01500.01600.01500.01500.0150678,221
May 24, 20190.01600.01700.01500.01600.01609,069,887
May 23, 20190.01300.01700.01300.01600.016023,262,944
May 22, 20190.01400.01400.01300.01300.01302,943,780
May 21, 20190.01200.01400.01200.01300.01307,822,833
May 20, 20190.01400.01400.01100.01200.01208,878,704
May 17, 20190.01400.01600.01400.01400.01401,698,068
May 16, 20190.01500.01600.01400.01500.015013,738,261
May 15, 20190.01400.01500.01300.01400.014010,329,268
May 14, 20190.01500.01700.01400.01400.01406,970,852
May 13, 20190.01800.01800.01500.01500.015019,524,046
May 10, 20190.01800.01900.01700.01700.01703,293,449
May 09, 20190.02000.02000.01700.01700.01706,475,294
May 08, 20190.02000.02000.01700.01800.018017,324,090
May 07, 20190.02700.02700.01900.02100.021032,553,020
May 06, 20190.01900.02400.01900.02400.024058,270,105
May 03, 20190.01400.02200.01400.01700.017045,957,922
May 02, 20190.01300.01400.01100.01400.014020,076,986
May 01, 20190.00800.01200.00800.01200.012024,339,617
Apr 30, 20190.00500.01100.00500.00800.008027,502,324
Apr 29, 20190.00500.00500.00500.00500.0050-
Apr 26, 20190.00500.00500.00500.00500.0050-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...