Nufarm Finance NZ Ltd (NFNG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:17PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 90.61 | 90.61 | 90.56 | 90.56 | 90.56 | 450 |
| 18 Apr 2024 | 90.60 | 92.00 | 90.60 | 90.70 | 90.70 | 813 |
| 17 Apr 2024 | 91.50 | 91.50 | 91.10 | 91.50 | 91.50 | 1,234 |
| 16 Apr 2024 | 91.15 | 91.80 | 91.15 | 91.80 | 91.80 | 805 |
| 15 Apr 2024 | 91.30 | 91.75 | 91.30 | 91.75 | 91.75 | 9 |
| 12 Apr 2024 | 91.40 | 91.40 | 91.01 | 91.30 | 91.30 | 354 |
| 11 Apr 2024 | 91.00 | 91.40 | 91.00 | 91.30 | 91.30 | 5,984 |
| 10 Apr 2024 | 90.50 | 92.50 | 90.50 | 92.50 | 92.50 | 7,968 |
| 09 Apr 2024 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | 1,462 |
| 08 Apr 2024 | 90.50 | 90.50 | 89.60 | 90.50 | 90.50 | 8,331 |
| 05 Apr 2024 | 90.50 | 90.50 | 90.30 | 90.31 | 90.31 | 4,952 |
| 04 Apr 2024 | 91.45 | 91.45 | 90.11 | 90.50 | 90.50 | 4,545 |
| 04 Apr 2024 | 4.148503 Dividend | |||||
| 03 Apr 2024 | 94.70 | 94.80 | 94.15 | 94.70 | 90.55 | 2,747 |
| 02 Apr 2024 | 94.35 | 94.40 | 94.30 | 94.35 | 90.22 | 3,204 |
| 28 Mar 2024 | 94.50 | 94.75 | 94.50 | 94.75 | 90.60 | 195 |
| 27 Mar 2024 | 95.00 | 95.00 | 94.50 | 94.50 | 90.36 | 1,705 |
| 26 Mar 2024 | 94.55 | 95.20 | 94.53 | 95.00 | 90.84 | 1,246 |
| 25 Mar 2024 | 94.89 | 94.89 | 94.53 | 94.53 | 90.39 | 1,064 |
| 22 Mar 2024 | 94.00 | 94.90 | 94.00 | 94.90 | 90.74 | 2,622 |
| 21 Mar 2024 | 93.93 | 94.09 | 93.76 | 93.80 | 89.69 | 2,244 |
| 20 Mar 2024 | 93.65 | 94.09 | 93.65 | 94.09 | 89.97 | 1,353 |
| 19 Mar 2024 | 93.00 | 93.70 | 93.00 | 93.70 | 89.60 | 452 |
| 18 Mar 2024 | 92.70 | 93.00 | 92.65 | 92.65 | 88.59 | 1,436 |
| 15 Mar 2024 | 92.80 | 93.00 | 92.50 | 92.50 | 88.45 | 2,016 |
| 14 Mar 2024 | 93.40 | 93.40 | 92.65 | 92.65 | 88.59 | 1,828 |
| 13 Mar 2024 | 93.40 | 93.40 | 93.00 | 93.00 | 88.93 | 4,383 |
| 12 Mar 2024 | 93.99 | 93.99 | 93.20 | 93.30 | 89.21 | 894 |
| 11 Mar 2024 | 94.00 | 94.00 | 93.00 | 93.99 | 89.87 | 1,139 |
| 08 Mar 2024 | 93.70 | 94.00 | 93.27 | 93.27 | 89.18 | 7,794 |
| 07 Mar 2024 | 93.70 | 94.20 | 93.70 | 94.20 | 90.07 | 751 |
| 06 Mar 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 90.07 | 194 |
| 05 Mar 2024 | 94.45 | 94.45 | 94.20 | 94.20 | 90.07 | 941 |
| 04 Mar 2024 | 94.05 | 94.53 | 94.05 | 94.53 | 90.39 | 3,020 |
| 01 Mar 2024 | 94.00 | 94.01 | 94.00 | 94.00 | 89.88 | 799 |
| 29 Feb 2024 | 94.38 | 94.38 | 94.00 | 94.00 | 89.88 | 565 |
| 28 Feb 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 90.32 | 14 |
| 27 Feb 2024 | 93.55 | 94.50 | 93.55 | 93.55 | 89.45 | 1,060 |
| 26 Feb 2024 | 93.66 | 93.85 | 93.55 | 93.55 | 89.45 | 602 |
| 23 Feb 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 89.55 | 394 |
| 22 Feb 2024 | 93.56 | 94.53 | 93.56 | 94.53 | 90.39 | 1,190 |
| 21 Feb 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 90.31 | 1 |
| 20 Feb 2024 | 93.35 | 94.50 | 93.35 | 94.50 | 90.36 | 506 |
| 19 Feb 2024 | 94.00 | 94.00 | 93.22 | 93.35 | 89.26 | 409 |
| 16 Feb 2024 | 93.00 | 94.10 | 93.00 | 94.10 | 89.98 | 1,669 |
| 15 Feb 2024 | 92.60 | 92.61 | 92.60 | 92.60 | 88.54 | 478 |
| 14 Feb 2024 | 93.18 | 93.18 | 92.85 | 92.85 | 88.78 | 1,832 |
| 13 Feb 2024 | 94.15 | 94.20 | 94.15 | 94.20 | 90.07 | 592 |
| 12 Feb 2024 | 94.20 | 94.20 | 94.00 | 94.20 | 90.07 | 161 |
| 09 Feb 2024 | 92.55 | 94.50 | 92.55 | 94.40 | 90.26 | 400 |
| 08 Feb 2024 | 93.29 | 93.50 | 93.29 | 93.50 | 89.40 | 383 |
| 07 Feb 2024 | 92.50 | 93.25 | 92.50 | 92.56 | 88.51 | 730 |
| 06 Feb 2024 | 93.46 | 93.47 | 92.50 | 92.50 | 88.45 | 1,108 |
| 05 Feb 2024 | 92.90 | 92.91 | 92.85 | 92.85 | 88.78 | 1,040 |
| 02 Feb 2024 | 92.80 | 93.24 | 92.80 | 92.85 | 88.78 | 302 |
| 01 Feb 2024 | 93.35 | 93.35 | 92.80 | 92.80 | 88.73 | 1,739 |
| 31 Jan 2024 | 93.02 | 93.48 | 92.70 | 93.44 | 89.35 | 1,476 |
| 30 Jan 2024 | 93.06 | 93.47 | 93.02 | 93.02 | 88.95 | 595 |
| 29 Jan 2024 | 93.37 | 93.37 | 93.05 | 93.05 | 88.97 | 834 |
| 25 Jan 2024 | 93.40 | 93.40 | 93.00 | 93.40 | 89.31 | 556 |
| 24 Jan 2024 | 92.70 | 93.00 | 92.70 | 92.85 | 88.78 | 661 |
| 23 Jan 2024 | 93.68 | 93.68 | 93.50 | 93.65 | 89.55 | 213 |
| 22 Jan 2024 | 93.00 | 93.70 | 93.00 | 93.70 | 89.60 | 567 |
| 19 Jan 2024 | 93.69 | 93.69 | 92.60 | 92.60 | 88.54 | 388 |
| 18 Jan 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 89.55 | 276 |
| 17 Jan 2024 | 93.65 | 93.65 | 93.10 | 93.65 | 89.55 | 162 |
| 16 Jan 2024 | 93.30 | 93.30 | 93.10 | 93.10 | 89.02 | 80 |
| 15 Jan 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 89.40 | - |
| 12 Jan 2024 | 93.30 | 93.50 | 93.30 | 93.50 | 89.40 | 309 |
| 11 Jan 2024 | 93.00 | 93.40 | 92.00 | 92.00 | 87.97 | 1,738 |
| 10 Jan 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 89.40 | 384 |
| 09 Jan 2024 | 94.00 | 94.37 | 92.90 | 94.00 | 89.88 | 4,427 |
| 08 Jan 2024 | 94.49 | 94.49 | 94.00 | 94.47 | 90.33 | 72 |
| 05 Jan 2024 | 94.50 | 94.89 | 94.49 | 94.49 | 90.35 | 6,401 |
| 04 Jan 2024 | 94.00 | 94.50 | 94.00 | 94.50 | 90.36 | 1,445 |
| 03 Jan 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 89.88 | 1,000 |
| 02 Jan 2024 | 94.35 | 94.38 | 94.35 | 94.38 | 90.25 | 165 |
| 29 Dec 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 90.36 | 3 |
| 28 Dec 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 90.36 | 1 |
| 27 Dec 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 90.36 | 2 |
| 22 Dec 2023 | 93.45 | 93.88 | 93.36 | 93.88 | 89.77 | 1,102 |
| 21 Dec 2023 | 92.75 | 93.30 | 92.75 | 93.30 | 89.21 | 967 |
| 20 Dec 2023 | 92.47 | 93.45 | 92.47 | 93.30 | 89.21 | 975 |
| 19 Dec 2023 | 92.45 | 92.99 | 92.45 | 92.99 | 88.92 | 388 |
| 18 Dec 2023 | 92.59 | 92.80 | 92.57 | 92.80 | 88.73 | 1,054 |
| 15 Dec 2023 | 92.75 | 92.75 | 92.01 | 92.21 | 88.17 | 688 |
| 14 Dec 2023 | 92.24 | 92.24 | 91.75 | 92.20 | 88.16 | 425 |
| 13 Dec 2023 | 91.65 | 91.65 | 91.50 | 91.55 | 87.54 | 7,739 |
| 12 Dec 2023 | 91.57 | 91.57 | 91.49 | 91.50 | 87.49 | 1,521 |
| 11 Dec 2023 | 91.70 | 91.70 | 91.60 | 91.68 | 87.66 | 1,395 |
| 08 Dec 2023 | 91.51 | 91.94 | 90.50 | 91.94 | 87.91 | 3,802 |
| 07 Dec 2023 | 92.00 | 92.20 | 91.50 | 91.50 | 87.49 | 1,356 |
| 06 Dec 2023 | 90.15 | 92.25 | 90.14 | 92.00 | 87.97 | 1,224 |
| 05 Dec 2023 | 90.14 | 90.45 | 90.14 | 90.45 | 86.49 | 914 |
| 04 Dec 2023 | 90.30 | 90.50 | 90.10 | 90.10 | 86.15 | 2,108 |
| 01 Dec 2023 | 90.25 | 90.30 | 90.25 | 90.30 | 86.34 | 656 |
| 30 Nov 2023 | 90.00 | 90.25 | 89.99 | 90.25 | 86.30 | 1,144 |
| 29 Nov 2023 | 90.45 | 90.50 | 90.45 | 90.50 | 86.54 | 1,521 |
| 28 Nov 2023 | 90.45 | 90.45 | 90.45 | 90.45 | 86.49 | 769 |
| 27 Nov 2023 | 90.25 | 90.45 | 90.25 | 90.45 | 86.49 | 7,249 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.