NobleOak Life Limited (NOL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:47AM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 2,001 |
| 02 May 2024 | 1.5500 | 1.5750 | 1.5500 | 1.5700 | 1.5700 | 6,497 |
| 01 May 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 18,827 |
| 30 Apr 2024 | 1.6300 | 1.6300 | 1.5550 | 1.5550 | 1.5550 | 18,849 |
| 29 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 48,146 |
| 26 Apr 2024 | 1.6500 | 1.6500 | 1.6275 | 1.6500 | 1.6500 | 58,075 |
| 24 Apr 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 178,365 |
| 23 Apr 2024 | 1.6150 | 1.6200 | 1.6150 | 1.6200 | 1.6200 | 2,095 |
| 22 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 19 Apr 2024 | 1.6200 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | 5,356 |
| 18 Apr 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 1,540 |
| 17 Apr 2024 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 14,753 |
| 16 Apr 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 7,140 |
| 15 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 12 Apr 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 18,636 |
| 11 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 5 |
| 10 Apr 2024 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 29,197 |
| 09 Apr 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 96,374 |
| 08 Apr 2024 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 83,278 |
| 05 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1,748 |
| 04 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 5,314 |
| 03 Apr 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5950 | 1.5950 | 25,540 |
| 02 Apr 2024 | 1.6200 | 1.6200 | 1.6050 | 1.6200 | 1.6200 | 62,016 |
| 28 Mar 2024 | 1.6050 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 9,814 |
| 27 Mar 2024 | 1.6300 | 1.6300 | 1.5950 | 1.6150 | 1.6150 | 47,524 |
| 26 Mar 2024 | 1.5400 | 1.6300 | 1.5400 | 1.6300 | 1.6300 | 5,142 |
| 25 Mar 2024 | 1.5250 | 1.6000 | 1.5250 | 1.5350 | 1.5350 | 4,250 |
| 22 Mar 2024 | 1.5400 | 1.5550 | 1.5250 | 1.5400 | 1.5400 | 22,541 |
| 21 Mar 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 3 |
| 20 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 19 Mar 2024 | 1.5250 | 1.6200 | 1.5250 | 1.6200 | 1.6200 | 16,904 |
| 18 Mar 2024 | 1.6100 | 1.6200 | 1.5450 | 1.5450 | 1.5450 | 845 |
| 15 Mar 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 6,860 |
| 14 Mar 2024 | 1.5750 | 1.5750 | 1.5500 | 1.5500 | 1.5500 | 500,737 |
| 13 Mar 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 12 Mar 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 11 Mar 2024 | 1.5550 | 1.6350 | 1.5500 | 1.6250 | 1.6250 | 18,481 |
| 08 Mar 2024 | 1.5350 | 1.5800 | 1.5350 | 1.5750 | 1.5750 | 6,457 |
| 07 Mar 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 06 Mar 2024 | 1.5000 | 1.5150 | 1.4900 | 1.5150 | 1.5150 | 8,321 |
| 05 Mar 2024 | 1.6000 | 1.6450 | 1.5900 | 1.6200 | 1.6200 | 17,878 |
| 04 Mar 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 56,824 |
| 01 Mar 2024 | 1.5500 | 1.6950 | 1.5500 | 1.6900 | 1.6900 | 6,397 |
| 29 Feb 2024 | 1.4900 | 1.5350 | 1.4800 | 1.5350 | 1.5350 | 104,646 |
| 28 Feb 2024 | 1.3800 | 1.4800 | 1.3800 | 1.4800 | 1.4800 | 1,145,698 |
| 27 Feb 2024 | 1.4150 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 15,093 |
| 26 Feb 2024 | 1.4500 | 1.4500 | 1.3850 | 1.4200 | 1.4200 | 19,338 |
| 23 Feb 2024 | 1.4500 | 1.4550 | 1.4100 | 1.4550 | 1.4550 | 104,305 |
| 22 Feb 2024 | 1.4100 | 1.4950 | 1.4000 | 1.4500 | 1.4500 | 203,508 |
| 21 Feb 2024 | 1.4300 | 1.4350 | 1.4050 | 1.4050 | 1.4050 | 77,844 |
| 20 Feb 2024 | 1.4450 | 1.4450 | 1.4250 | 1.4350 | 1.4350 | 184,545 |
| 19 Feb 2024 | 1.4150 | 1.4700 | 1.4150 | 1.4350 | 1.4350 | 488,624 |
| 16 Feb 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 1,529 |
| 15 Feb 2024 | 1.3950 | 1.3950 | 1.3800 | 1.3800 | 1.3800 | 41,920 |
| 14 Feb 2024 | 1.4250 | 1.4250 | 1.4000 | 1.4000 | 1.4000 | 23,400 |
| 13 Feb 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 37,024 |
| 12 Feb 2024 | 1.5050 | 1.5050 | 1.5000 | 1.5050 | 1.5050 | 6,099 |
| 09 Feb 2024 | 1.5000 | 1.5050 | 1.5000 | 1.5050 | 1.5050 | 49,430 |
| 08 Feb 2024 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 40,848 |
| 07 Feb 2024 | 1.5100 | 1.5100 | 1.4950 | 1.5000 | 1.5000 | 46,349 |
| 06 Feb 2024 | 1.5450 | 1.5500 | 1.5075 | 1.5100 | 1.5100 | 37,977 |
| 05 Feb 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 6,376 |
| 02 Feb 2024 | 1.6000 | 1.6450 | 1.5400 | 1.5400 | 1.5400 | 52,092 |
| 01 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 3,724 |
| 31 Jan 2024 | 1.5600 | 1.5700 | 1.5375 | 1.5600 | 1.5600 | 10,869 |
| 30 Jan 2024 | 1.5950 | 1.6075 | 1.5500 | 1.5500 | 1.5500 | 78,095 |
| 29 Jan 2024 | 1.6100 | 1.6100 | 1.5850 | 1.5850 | 1.5850 | 17,205 |
| 25 Jan 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | 49,945 |
| 24 Jan 2024 | 1.7000 | 1.7050 | 1.7000 | 1.7000 | 1.7000 | 52,767 |
| 23 Jan 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 13 |
| 22 Jan 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 11,404 |
| 19 Jan 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 53,061 |
| 18 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 25,000 |
| 17 Jan 2024 | 1.7750 | 1.7950 | 1.7750 | 1.7950 | 1.7950 | 1,045 |
| 16 Jan 2024 | 1.7375 | 1.7950 | 1.7375 | 1.7950 | 1.7950 | 8,086 |
| 15 Jan 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 12 Jan 2024 | 1.6950 | 1.7350 | 1.6950 | 1.7350 | 1.7350 | 14,059 |
| 11 Jan 2024 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 3,423 |
| 10 Jan 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 09 Jan 2024 | 1.6250 | 1.6250 | 1.5900 | 1.5900 | 1.5900 | 326 |
| 08 Jan 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 4,974 |
| 05 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 04 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 03 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 02 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 499 |
| 29 Dec 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 28 Dec 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 27 Dec 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1 |
| 22 Dec 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 21 Dec 2023 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 2,651 |
| 20 Dec 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 262 |
| 19 Dec 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 18 Dec 2023 | 1.6900 | 1.6900 | 1.6150 | 1.6700 | 1.6700 | 17,089 |
| 15 Dec 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 14 Dec 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 13 Dec 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 56 |
| 12 Dec 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 11 Dec 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 08 Dec 2023 | 1.7200 | 1.7700 | 1.7050 | 1.7700 | 1.7700 | 1,275 |
| 07 Dec 2023 | 1.6800 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 7,786 |
| *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.