Nutrien Ltd. (0NHS.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

57.35

-0.43

(-0.74%)

At close: 06:05PM BST

Time period:

03 June 2023 - 03 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 June 2024	58.78	59.22	57.26	57.35	57.35	361
31 May 2024	57.60	57.78	57.21	57.78	57.78	723
30 May 2024	56.95	57.89	56.95	57.56	57.56	835
29 May 2024	58.51	58.55	57.19	57.19	57.19	4,192
28 May 2024	59.68	59.79	59.06	59.44	59.44	2,501
24 May 2024	59.44	59.66	59.19	59.19	59.19	416
23 May 2024	60.62	60.64	59.18	59.25	59.25	3,144
22 May 2024	59.00	60.59	58.83	60.31	60.31	1,054
21 May 2024	59.30	59.79	59.10	59.12	59.12	811
20 May 2024	58.04	60.49	58.00	60.48	60.48	1,858
17 May 2024	57.44	57.88	57.16	57.76	57.76	683
16 May 2024	57.29	57.31	56.88	57.29	57.29	139
15 May 2024	57.86	58.25	57.45	57.63	57.63	950
14 May 2024	57.27	57.86	57.27	57.34	57.34	930
13 May 2024	58.28	58.34	57.16	57.36	57.36	1,668
10 May 2024	58.45	59.01	58.18	58.54	58.54	869
09 May 2024	56.13	58.25	56.13	57.64	57.64	1,814
08 May 2024	54.81	55.38	54.50	55.13	55.13	943
07 May 2024	54.13	55.16	54.13	54.91	54.91	313
03 May 2024	53.26	53.30	53.16	53.24	53.24	106
02 May 2024	52.04	52.04	52.04	52.04	52.04	132
01 May 2024	52.44	52.85	51.78	52.02	52.02	251
30 Apr 2024	53.57	53.75	53.02	53.02	53.02	130
29 Apr 2024	52.99	54.60	52.90	54.19	54.19	2,213
26 Apr 2024	52.30	52.30	51.87	51.88	51.88	48
25 Apr 2024	51.90	51.98	51.49	51.55	51.55	352
24 Apr 2024	52.44	52.44	52.00	52.23	52.23	406
23 Apr 2024	51.90	52.38	51.90	52.38	52.38	263
22 Apr 2024	52.19	52.85	51.93	52.64	52.64	176
19 Apr 2024	52.64	52.93	52.63	52.93	52.93	39
18 Apr 2024	52.53	52.93	52.46	52.56	52.56	95
17 Apr 2024	51.73	52.26	51.72	51.90	51.90	675
16 Apr 2024	51.77	52.11	51.69	51.92	51.92	492
15 Apr 2024	53.50	53.63	52.33	52.33	52.33	359
12 Apr 2024	54.21	54.21	52.89	52.95	52.95	1,102
11 Apr 2024	55.35	55.35	54.44	54.70	54.70	468
10 Apr 2024	56.00	56.00	54.86	55.09	55.09	278
09 Apr 2024	56.40	56.40	55.30	55.97	55.97	1,159
08 Apr 2024	57.25	57.28	56.11	56.11	56.11	921
05 Apr 2024	55.52	57.07	55.45	56.90	56.90	831
04 Apr 2024	56.50	57.05	56.23	56.50	56.50	1,076
03 Apr 2024	54.60	55.53	54.53	55.46	55.46	469
02 Apr 2024	54.87	55.34	54.47	54.56	54.56	348
28 Mar 2024	53.76	54.87	53.63	54.69	54.69	360
27 Mar 2024	52.72	53.60	52.41	53.50	53.50	298
27 Mar 2024	0.54 Dividend
26 Mar 2024	52.80	53.86	52.66	53.26	52.72	221
25 Mar 2024	52.66	52.84	52.33	52.53	51.99	627
22 Mar 2024	53.60	53.68	51.99	52.29	51.76	850
21 Mar 2024	53.76	54.14	53.47	53.97	53.43	1,876
20 Mar 2024	52.76	53.73	52.76	53.73	53.19	1,860
19 Mar 2024	53.69	53.78	53.23	53.39	52.85	1,356
18 Mar 2024	54.01	54.42	53.70	54.10	53.55	2,273
15 Mar 2024	53.56	53.58	52.99	52.99	52.46	17
14 Mar 2024	53.61	53.65	52.92	53.21	52.67	1,990
13 Mar 2024	53.12	53.84	52.89	53.72	53.17	1,003
12 Mar 2024	53.21	53.64	52.67	52.67	52.14	223
11 Mar 2024	53.06	53.30	52.71	53.19	52.65	853
08 Mar 2024	53.85	53.89	53.16	53.31	52.77	372
07 Mar 2024	52.89	53.72	52.80	53.32	52.78	1,210
06 Mar 2024	51.37	52.53	51.37	52.45	51.91	526
05 Mar 2024	51.00	51.34	50.71	51.15	50.63	950
04 Mar 2024	52.03	52.12	51.26	51.26	50.74	874
01 Mar 2024	52.38	53.20	52.38	52.62	52.09	533
29 Feb 2024	52.52	52.52	52.06	52.49	51.96	659
28 Feb 2024	52.85	53.65	52.85	53.12	52.58	494
27 Feb 2024	53.86	53.97	52.72	53.44	52.90	1,588
26 Feb 2024	53.10	53.51	52.75	53.40	52.86	2,362
23 Feb 2024	54.13	54.13	52.48	53.51	52.96	394
22 Feb 2024	52.39	54.06	52.23	53.96	53.41	2,724
21 Feb 2024	50.69	50.85	50.25	50.73	50.22	388
20 Feb 2024	51.07	51.07	50.48	50.61	50.09	247
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	50.28	51.15	50.17	51.05	50.53	305
15 Feb 2024	49.36	50.22	49.11	50.22	49.71	388
14 Feb 2024	49.37	49.42	48.00	48.00	47.51	2,865
13 Feb 2024	49.27	49.33	48.57	48.57	48.08	224
12 Feb 2024	49.30	50.31	49.30	50.29	49.78	555
09 Feb 2024	48.99	49.62	48.91	49.17	48.67	3,588
08 Feb 2024	49.35	49.38	48.57	48.83	48.34	667
07 Feb 2024	50.72	50.78	49.48	49.51	49.01	1,026
06 Feb 2024	49.90	50.43	49.60	50.36	49.85	446
05 Feb 2024	50.41	50.61	49.81	50.49	49.97	1,294
02 Feb 2024	51.09	51.21	50.57	51.21	50.69	779
01 Feb 2024	50.45	51.55	50.43	51.55	51.03	1,151
31 Jan 2024	51.25	51.45	50.61	50.61	50.10	810
30 Jan 2024	51.15	51.68	50.73	51.11	50.59	1,807
29 Jan 2024	49.99	50.72	49.83	50.61	50.10	3,182
26 Jan 2024	50.75	50.89	50.35	50.62	50.11	219
25 Jan 2024	51.48	51.60	50.19	50.40	49.89	4,790
24 Jan 2024	51.77	51.82	50.78	50.78	50.27	2,656
23 Jan 2024	51.45	52.16	51.31	51.71	51.18	2,543
22 Jan 2024	51.19	51.19	50.57	51.06	50.54	2,941
19 Jan 2024	50.10	50.78	49.97	50.78	50.26	2,747
18 Jan 2024	49.31	49.53	48.99	49.53	49.03	2,534
17 Jan 2024	48.79	48.91	48.33	48.50	48.01	1,106
16 Jan 2024	49.97	50.31	49.17	49.38	48.88	5,438
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	52.12	53.10	50.73	51.43	50.91	11,490
11 Jan 2024	53.10	53.35	52.40	53.10	52.56	1,341
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,024.10+53.30(+0.67%)

AUD/USD0.6669+0.0014(+0.21%)

ASX 2007,761.00+59.30(+0.77%)

OIL74.16-2.83(-3.68%)

GOLD2,370.90+25.10(+1.07%)

Bitcoin AUD103,598.73+1,678.54(+1.65%)

Nutrien Ltd. (0NHS.L)

ALL ORDS
8,024.10
+53.30(+0.67%)

AUD/USD
0.6669
+0.0014(+0.21%)

ASX 200
7,761.00
+59.30(+0.77%)

OIL
74.16
-2.83(-3.68%)

GOLD
2,370.90
+25.10(+1.07%)

Bitcoin AUD
103,598.73
+1,678.54(+1.65%)