PolyNovo Limited (ASX:PNV)
Australia
· Delayed Price · Currency is AUD 1.375
-0.085 (-5.82%)
Sep 26, 2025, 4:13 PM AEST
PolyNovo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | -5.48% | 3,144,869 |
| Sep 25, 2025 | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | 0.69% | 1,906,994 |
| Sep 24, 2025 | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -2.68% | 2,635,399 |
| Sep 23, 2025 | 1.47 | 1.55 | 1.46 | 1.49 | 1.49 | 0.68% | 3,851,004 |
| Sep 22, 2025 | 1.59 | 1.60 | 1.48 | 1.48 | 1.48 | -5.73% | 3,656,172 |
| Sep 19, 2025 | 1.64 | 1.66 | 1.57 | 1.57 | 1.57 | -3.68% | 30,507,677 |
| Sep 18, 2025 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | 3.16% | 2,621,601 |
| Sep 17, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 2,631,071 |
| Sep 16, 2025 | 1.57 | 1.63 | 1.56 | 1.60 | 1.60 | 4.58% | 3,460,077 |
| Sep 15, 2025 | 1.45 | 1.54 | 1.43 | 1.53 | 1.53 | 6.25% | 3,728,467 |
| Sep 12, 2025 | 1.47 | 1.54 | 1.37 | 1.44 | 1.44 | -1.37% | 4,996,167 |
| Sep 11, 2025 | 1.42 | 1.48 | 1.38 | 1.46 | 1.46 | 4.29% | 2,282,393 |
| Sep 10, 2025 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 1,980,854 |
| Sep 9, 2025 | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | -5.44% | 2,527,375 |
| Sep 8, 2025 | 1.52 | 1.52 | 1.45 | 1.47 | 1.47 | -3.92% | 3,247,284 |
| Sep 5, 2025 | 1.43 | 1.56 | 1.42 | 1.53 | 1.53 | 8.51% | 5,896,539 |
| Sep 4, 2025 | 1.40 | 1.46 | 1.40 | 1.41 | 1.41 | 1.44% | 2,739,915 |
| Sep 3, 2025 | 1.42 | 1.45 | 1.38 | 1.39 | 1.39 | -4.14% | 3,271,493 |
| Sep 2, 2025 | 1.63 | 1.67 | 1.40 | 1.45 | 1.45 | 9.85% | 8,231,170 |
| Sep 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 29, 2025 | 1.36 | 1.37 | 1.26 | 1.32 | 1.32 | -2.94% | 4,070,772 |
| Aug 28, 2025 | 1.36 | 1.37 | 1.29 | 1.36 | 1.36 | 0.74% | 3,769,921 |
| Aug 27, 2025 | 1.27 | 1.35 | 1.26 | 1.35 | 1.35 | 7.14% | 7,372,289 |
| Aug 26, 2025 | 1.20 | 1.28 | 1.17 | 1.26 | 1.26 | 5.00% | 6,792,400 |
| Aug 25, 2025 | 1.11 | 1.23 | 1.10 | 1.20 | 1.20 | 9.09% | 7,630,793 |
| Aug 22, 2025 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -2.65% | 2,987,814 |
| Aug 21, 2025 | 1.09 | 1.14 | 1.08 | 1.13 | 1.13 | 1.80% | 3,132,922 |
| Aug 20, 2025 | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | -1.77% | 3,763,817 |
| Aug 19, 2025 | 1.21 | 1.22 | 1.12 | 1.13 | 1.13 | -6.61% | 6,225,399 |
| Aug 18, 2025 | 1.18 | 1.26 | 1.18 | 1.21 | 1.21 | 2.54% | 2,809,367 |
| Aug 15, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | - | 1,114,885 |
| Aug 14, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 2.61% | 1,436,711 |
| Aug 13, 2025 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 1,634,198 |
| Aug 12, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 1,425,562 |
| Aug 11, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 1,914,547 |
| Aug 8, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 1,955,901 |
| Aug 7, 2025 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 1,538,256 |
| Aug 6, 2025 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | - | 1,954,019 |
| Aug 5, 2025 | 1.24 | 1.25 | 1.19 | 1.19 | 1.19 | -1.65% | 2,128,351 |
| Aug 4, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -2.42% | 1,894,228 |
| Aug 1, 2025 | 1.30 | 1.31 | 1.23 | 1.24 | 1.24 | -3.88% | 2,334,362 |
| Jul 31, 2025 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -2.27% | 3,278,553 |
| Jul 30, 2025 | 1.35 | 1.39 | 1.25 | 1.32 | 1.32 | 7.32% | 7,081,067 |
| Jul 29, 2025 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 1,830,857 |
| Jul 28, 2025 | 1.29 | 1.30 | 1.24 | 1.24 | 1.24 | -3.88% | 1,613,600 |
| Jul 25, 2025 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -3.01% | 1,984,590 |
| Jul 24, 2025 | 1.29 | 1.34 | 1.25 | 1.33 | 1.33 | 3.10% | 2,968,147 |
| Jul 23, 2025 | 1.25 | 1.32 | 1.23 | 1.29 | 1.29 | 4.03% | 2,015,571 |
| Jul 22, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 792,379 |
| Jul 21, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -2.38% | 918,841 |