NVO.AX - Nvoi Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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-
Apr 24, 20190.00500.00500.00500.00500.0050105,010
Apr 23, 20190.00400.00400.00400.00400.004095,000
Apr 18, 20190.00500.00500.00400.00400.0040799,817
Apr 17, 20190.00500.00500.00500.00500.0050567,357
Apr 16, 20190.00500.00500.00500.00500.0050-
Apr 15, 20190.00500.00500.00500.00500.00501,111,521
Apr 12, 20190.00500.00500.00500.00500.00501,358,007
Apr 11, 20190.00400.00400.00400.00400.0040-
Apr 10, 20190.00400.00500.00400.00400.00401,592,667
Apr 09, 20190.00300.00400.00300.00400.00401,100,000
Apr 08, 20190.00300.00300.00300.00300.0030-
Apr 05, 20190.00300.00300.00300.00300.0030300,000
Apr 04, 20190.00400.00400.00400.00400.0040-
Apr 03, 20190.00400.00400.00400.00400.0040-
Apr 02, 20190.00400.00400.00400.00400.0040-
Apr 01, 20190.00400.00400.00400.00400.00401,968,150
Mar 29, 20190.00400.00400.00400.00400.00402,381,705
Mar 28, 20190.00500.00500.00500.00500.0050100,000
Mar 27, 20190.00500.00500.00500.00500.0050545,160
Mar 26, 20190.00500.00500.00500.00500.00502,475,773
Mar 25, 20190.00500.00550.00500.00550.0055359,069
Mar 22, 20190.00500.00500.00500.00500.0050775,000
Mar 21, 20190.00500.00500.00500.00500.0050-
Mar 20, 20190.00500.00500.00500.00500.0050-
Mar 19, 20190.00500.00500.00500.00500.0050492,880
Mar 18, 20190.00600.00600.00500.00500.0050510,000
Mar 15, 20190.00600.00600.00500.00500.00502,261,673
Mar 14, 20190.00600.00600.00500.00500.00502,361,673
Mar 13, 20190.00600.00600.00500.00500.00506,682,607
Mar 12, 20190.00600.00600.00600.00600.00602,335,165
Mar 11, 20190.00450.00520.00450.00520.005212,601,330
Mar 08, 20190.00300.00450.00300.00450.004516,805,554
Mar 07, 20190.00220.00220.00220.00220.0022-
Mar 06, 20190.00300.00300.00220.00220.0022840,108
Mar 05, 20190.00300.00300.00220.00220.0022840,108
Mar 04, 20190.00220.00300.00220.00300.00301,078,712
Mar 01, 20190.00300.00300.00300.00300.00301,329,329
Feb 28, 20190.00300.00300.00300.00300.00307,002,272
Feb 27, 20190.00300.00300.00300.00300.0030-
Feb 26, 20190.00300.00300.00300.00300.0030-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...