NVO.AX - Nvoi Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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-
Feb 25, 20190.00300.00300.00300.00300.0030581,333
Feb 22, 20190.00300.00300.00300.00300.0030-
Feb 21, 20190.00300.00300.00300.00300.0030266,667
Feb 20, 20190.00300.00300.00300.00300.0030188,747
Feb 19, 20190.00300.00300.00300.00300.00302,077,919
Feb 18, 20190.00300.00300.00300.00300.0030-
Feb 15, 20190.00300.00300.00300.00300.0030400,000
Feb 14, 20190.00300.00300.00300.00300.0030-
Feb 13, 20190.00300.00300.00300.00300.0030-
Feb 12, 20190.00300.00300.00300.00300.00306,605,973
Feb 11, 20190.00300.00300.00300.00300.00301,275,845
Feb 08, 20190.00370.00370.00370.00370.00371,886,384
Feb 07, 20190.00370.00450.00370.00370.00377,850,321
Feb 06, 20190.00300.00300.00300.00300.003086,667
Feb 05, 20190.00370.00370.00370.00370.0037213,333
Feb 04, 20190.00370.00370.00370.00370.0037-
Feb 01, 20190.00450.00450.00300.00370.003714,854,211
Jan 31, 20190.00520.00520.00450.00450.0045133,333
Jan 30, 20190.00600.00600.00450.00450.00456,525,361
Jan 29, 20190.00600.00600.00450.00450.00456,525,361
Jan 25, 20190.00450.00450.00450.00450.00453,219,999
Jan 24, 20190.00450.00450.00450.00450.00451,133,333
Jan 23, 20190.00370.00370.00370.00370.0037403,663
Jan 22, 20190.00450.00450.00450.00450.0045-
Jan 21, 20190.00450.00450.00450.00450.0045-
Jan 18, 20190.00450.00450.00450.00450.0045-
Jan 17, 20190.00450.00450.00450.00450.0045716,569
Jan 16, 20190.00450.00450.00450.00450.0045716,569
Jan 15, 20190.00450.00450.00450.00450.0045-
Jan 14, 20190.00450.00450.00450.00450.004512,137
Jan 11, 20190.00450.00450.00450.00450.0045739,001
Jan 10, 20190.00450.00450.00450.00450.004563,888
Jan 09, 20190.00520.00520.00520.00520.0052-
Jan 08, 20190.00520.00520.00520.00520.0052-
Jan 07, 20190.00520.00520.00520.00520.0052-
Jan 04, 20190.00450.00520.00450.00520.0052148,633
Jan 03, 20190.00450.00450.00450.00450.0045587,624
Jan 02, 20190.00450.00450.00450.00450.0045266,667
Dec 31, 20180.00450.00450.00450.00450.0045-
Dec 28, 20180.00450.00450.00450.00450.0045666,666
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...