Polynovo Limited (PNV)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 9.80392156863 | 1.02 | 1.14 | 0.96 | 3955154 | 1.03552673 | DE |
| 4 | -0.16 | -12.5 | 1.28 | 1.315 | 0.93 | 3323727 | 1.13404174 | DE |
| 12 | -1.16 | -50.8771929825 | 2.28 | 2.36 | 0.93 | 3032491 | 1.42447996 | DE |
| 26 | -1.28 | -53.3333333333 | 2.4 | 2.425 | 0.93 | 1988063 | 1.61579819 | DE |
| 52 | -0.99 | -46.9194312796 | 2.11 | 2.78 | 0.93 | 1688275 | 1.93266305 | DE |
| 156 | 0.01 | 0.900900900901 | 1.11 | 2.78 | 0.85 | 1905065 | 1.75414323 | DE |
| 260 | -0.9 | -44.5544554455 | 2.02 | 4.08 | 0.835 | 2219194 | 1.9885896 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744870500 | 1.12 | 0.06 | 5.16 | 1.06 | 1.12 | 1.057 | 2448657 |
| 1744784100 | 1.065 | -0.03 | -2.74 | 1.08 | 1.11 | 1.0625 | 2016225 |
| 1744697700 | 1.095 | -0.03 | -2.23 | 1.115 | 1.1399999 | 1.085 | 2016881 |
| 1744611300 | 1.12 | 0.08 | 7.18 | 1.05 | 1.125 | 1.045 | 1890398 |
| 1744352100 | 1.045 | -0.03 | -2.79 | 1.02 | 1.055 | 0.99 | 2255290 |
| 1744265700 | 1.075 | 0.12 | 11.98 | 1.09 | 1.1 | 1.05 | 6323102 |
| 1744179300 | 0.96 | -0.095 | -9.00 | 1.02 | 1.035 | 0.96 | 7290097 |
| 1744092900 | 1.055 | 0.08 | 8.21 | 1.01 | 1.075 | 1.01 | 4424332 |
| 1744006500 | 0.975 | -0.08 | -7.58 | 0.95 | 1.0049999 | 0.93 | 3771111 |
| 1743743700 | 1.055 | -0.05 | -4.52 | 1.07 | 1.115 | 1.05 | 3103594 |
| 1743657300 | 1.105 | -0.04 | -3.49 | 1.11 | 1.12 | 1.08 | 2407183 |
| 1743570900 | 1.145 | -0.02 | -1.72 | 1.165 | 1.195 | 1.125 | 2405035 |
| 1743484500 | 1.165 | 0.02 | 1.30 | 1.17 | 1.175 | 1.145 | 1477194 |
| 1743398100 | 1.15 | -0.05 | -3.77 | 1.18 | 1.185 | 1.145 | 2548181 |
| 1743138900 | 1.195 | -0.03 | -2.05 | 1.225 | 1.235 | 1.195 | 2226014 |
| 1743052500 | 1.22 | -0.02 | -1.61 | 1.235 | 1.2649999 | 1.212 | 2882051 |
| 1742966100 | 1.24 | -0.05 | -3.50 | 1.3 | 1.3 | 1.235 | 3217012 |
| 1742879700 | 1.285 | 0.01 | 0.78 | 1.28 | 1.295 | 1.25 | 2804928 |
| 1742793300 | 1.275 | -0.01 | -0.78 | 1.28 | 1.3 | 1.2425 | 3082459 |
| 1742534100 | 1.285 | -0.02 | -1.53 | 1.28 | 1.315 | 1.2649999 | 3851410 |
| 1742447700 | 1.305 | 0.07 | 5.67 | 1.26 | 1.31 | 1.2569999 | 4309212 |
| 1742361300 | 1.235 | -0.04 | -3.33 | 1.28 | 1.29 | 1.23 | 4409192 |
| 1742274900 | 1.2775 | 0.03 | 2.00 | 1.285 | 1.29 | 1.2549999 | 2361233 |
| 1742188500 | 1.2525 | 0.02 | 1.42 | 1.2649999 | 1.285 | 1.22 | 3325375 |
| 1741929300 | 1.235 | 0.06 | 4.66 | 1.18 | 1.24 | 1.18 | 3156366 |
| 1741842900 | 1.18 | 0 | 0.00 | 1.215 | 1.245 | 1.18 | 3785862 |
| 1741756500 | 1.18 | 0.02 | 1.72 | 1.17 | 1.205 | 1.1319999 | 5405041 |
| 1741670100 | 1.16 | -0.1 | -7.94 | 1.18 | 1.2 | 1.125 | 6661417 |
| 1741583700 | 1.26 | 0.05 | 4.13 | 1.22 | 1.28 | 1.2 | 4847399 |
| 1741324500 | 1.21 | -0.18 | -12.64 | 1.28 | 1.365 | 1.205 | 7426927 |
| 1741238100 | 1.385 | -0.03 | -1.77 | 1.415 | 1.44 | 1.385 | 2642628 |
| 1741151700 | 1.41 | -0.03 | -1.74 | 1.42 | 1.455 | 1.375 | 3511314 |
| 1741065300 | 1.435 | -0.06 | -4.01 | 1.47 | 1.48 | 1.4225 | 2083057 |
| 1740978900 | 1.495 | 0.07 | 4.55 | 1.46 | 1.5049999 | 1.455 | 1540782 |
| 1740719700 | 1.43 | -0.05 | -3.05 | 1.47 | 1.48 | 1.41 | 3051062 |
| 1740633300 | 1.475 | 0.05 | 3.51 | 1.45 | 1.51 | 1.43 | 3838511 |
| 1740546900 | 1.425 | -0.05 | -3.39 | 1.485 | 1.5049999 | 1.415 | 4123837 |
| 1740460500 | 1.475 | -0.31 | -17.13 | 1.65 | 1.65 | 1.4725 | 8064418 |
| 1740374100 | 1.78 | -0.17 | -8.83 | 1.955 | 2.07 | 1.77 | 3468289 |
| 1740114900 | 1.9525 | 0.05 | 2.49 | 1.94 | 1.975 | 1.9 | 1534847 |
| 1740028500 | 1.905 | -0.03 | -1.30 | 1.93 | 1.93 | 1.8775 | 1035373 |
| 1739942100 | 1.93 | 0.02 | 1.05 | 1.925 | 1.945 | 1.91 | 1289092 |
| 1739855700 | 1.91 | -0.06 | -3.05 | 1.985 | 1.985 | 1.905 | 1114727 |
| 1739769300 | 1.97 | 0.04 | 2.34 | 1.935 | 2.02 | 1.92 | 1744549 |
| 1739510100 | 1.925 | 0.04 | 1.85 | 1.945 | 1.98 | 1.905 | 2418424 |
| 1739423700 | 1.89 | 0.11 | 5.88 | 1.82 | 1.895 | 1.81 | 2036665 |
| 1739337300 | 1.785 | -0.04 | -2.19 | 1.82 | 1.82 | 1.735 | 3049846 |
| 1739250900 | 1.825 | -0.06 | -3.18 | 1.88 | 1.895 | 1.8175 | 1896447 |
| 1739164500 | 1.885 | -0.01 | -0.26 | 1.875 | 1.905 | 1.84 | 2427283 |
| 1738905300 | 1.89 | -0.05 | -2.58 | 1.94 | 1.94 | 1.8775 | 1444652 |
| 1738818900 | 1.94 | -0.01 | -0.26 | 1.965 | 1.975 | 1.9275 | 1056623 |
| 1738732500 | 1.945 | -0.03 | -1.52 | 2 | 2 | 1.9325 | 1180058 |
| 1738646100 | 1.975 | 0.03 | 1.28 | 1.99 | 2.045 | 1.965 | 1667801 |
| 1738559700 | 1.95 | -0.13 | -6.25 | 2.05 | 2.05 | 1.925 | 2425853 |
| 1738300500 | 2.08 | -0.05 | -2.35 | 2.12 | 2.12 | 2.07 | 1274424 |
| 1738214100 | 2.13 | -0.06 | -2.74 | 2.19 | 2.2 | 2.13 | 1318262 |
| 1738127700 | 2.19 | 0.01 | 0.46 | 2.2 | 2.24 | 2.18 | 621381 |
| 1738041300 | 2.18 | -0.07 | -2.90 | 2.24 | 2.24 | 2.17 | 1322771 |
| 1737695700 | 2.245 | -0.07 | -2.81 | 2.3 | 2.31 | 2.24 | 736941 |
| 1737609300 | 2.31 | 0.03 | 1.32 | 2.3 | 2.36 | 2.29 | 8903529 |
| 1737522900 | 2.2799999 | 0.02 | 0.88 | 2.2799999 | 2.32 | 2.2599999 | 2358153 |
| 1737436500 | 2.2599999 | 0.08 | 3.67 | 2.2 | 2.2799999 | 2.2 | 2032407 |
| 1737350100 | 2.18 | -0.01 | -0.46 | 2.21 | 2.22 | 2.17 | 1620837 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
