Nufarm Limited (NUF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 3.7400 | 3.8100 | 3.7300 | 3.7700 | 3.7700 | 911,136 |
| 11 Oct 2024 | 3.7400 | 3.8100 | 3.7300 | 3.7700 | 3.7700 | 952,527 |
| 10 Oct 2024 | 3.7000 | 3.7300 | 3.6700 | 3.7300 | 3.7300 | 893,362 |
| 09 Oct 2024 | 3.7800 | 3.7900 | 3.6600 | 3.6700 | 3.6700 | 1,122,388 |
| 08 Oct 2024 | 3.8100 | 3.8800 | 3.7600 | 3.7600 | 3.7600 | 1,019,606 |
| 07 Oct 2024 | 3.8100 | 3.8700 | 3.8100 | 3.8600 | 3.8600 | 606,893 |
| 04 Oct 2024 | 3.7900 | 3.8500 | 3.7600 | 3.8300 | 3.8300 | 581,262 |
| 03 Oct 2024 | 3.8700 | 3.8700 | 3.7900 | 3.8100 | 3.8100 | 704,936 |
| 02 Oct 2024 | 3.9000 | 3.9200 | 3.8400 | 3.8500 | 3.8500 | 935,609 |
| 01 Oct 2024 | 3.9600 | 3.9800 | 3.8800 | 3.9200 | 3.9200 | 706,178 |
| 30 Sept 2024 | 3.9800 | 4.0100 | 3.9500 | 3.9700 | 3.9700 | 1,184,736 |
| 27 Sept 2024 | 3.9700 | 4.0500 | 3.9500 | 3.9700 | 3.9700 | 1,009,522 |
| 26 Sept 2024 | 3.8300 | 3.9600 | 3.8200 | 3.9500 | 3.9500 | 1,140,655 |
| 25 Sept 2024 | 3.8900 | 3.8900 | 3.8050 | 3.8300 | 3.8300 | 984,791 |
| 24 Sept 2024 | 3.8300 | 3.8500 | 3.7600 | 3.8100 | 3.8100 | 797,009 |
| 23 Sept 2024 | 3.8300 | 3.8600 | 3.7950 | 3.8300 | 3.8300 | 1,001,215 |
| 20 Sept 2024 | 3.9400 | 3.9500 | 3.8400 | 3.8800 | 3.8800 | 2,452,602 |
| 19 Sept 2024 | 3.8400 | 3.9300 | 3.8100 | 3.8900 | 3.8900 | 1,038,022 |
| 18 Sept 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8100 | 3.8100 | 388,100 |
| 17 Sept 2024 | 3.9400 | 3.9400 | 3.8000 | 3.8400 | 3.8400 | 765,345 |
| 16 Sept 2024 | 3.9500 | 3.9600 | 3.8900 | 3.9000 | 3.9000 | 644,501 |
| 13 Sept 2024 | 3.9500 | 3.9500 | 3.8600 | 3.9200 | 3.9200 | 747,508 |
| 12 Sept 2024 | 3.9000 | 3.9000 | 3.8100 | 3.8900 | 3.8900 | 1,080,885 |
| 11 Sept 2024 | 3.8000 | 3.8300 | 3.7500 | 3.8100 | 3.8100 | 758,048 |
| 10 Sept 2024 | 3.7600 | 3.8500 | 3.7500 | 3.8300 | 3.8300 | 748,054 |
| 09 Sept 2024 | 3.6900 | 3.7400 | 3.6700 | 3.7100 | 3.7100 | 706,511 |
| 06 Sept 2024 | 3.7400 | 3.7750 | 3.7300 | 3.7400 | 3.7400 | 881,071 |
| 05 Sept 2024 | 3.7700 | 3.7800 | 3.7300 | 3.7400 | 3.7400 | 1,050,823 |
| 04 Sept 2024 | 3.8400 | 3.8400 | 3.7400 | 3.7400 | 3.7400 | 4,151,449 |
| 03 Sept 2024 | 3.9200 | 3.9200 | 3.8700 | 3.8700 | 3.8700 | 951,917 |
| 02 Sept 2024 | 3.9400 | 3.9600 | 3.9050 | 3.9100 | 3.9100 | 1,335,168 |
| 30 Aug 2024 | 3.9700 | 3.9800 | 3.9200 | 3.9700 | 3.9700 | 1,275,256 |
| 29 Aug 2024 | 3.9600 | 4.0000 | 3.9200 | 3.9500 | 3.9500 | 1,805,206 |
| 28 Aug 2024 | 3.9900 | 4.0050 | 3.9550 | 3.9800 | 3.9800 | 1,595,711 |
| 27 Aug 2024 | 4.0900 | 4.1350 | 4.0100 | 4.0100 | 4.0100 | 1,286,232 |
| 26 Aug 2024 | 4.0400 | 4.1000 | 4.0000 | 4.0800 | 4.0800 | 676,839 |
| 23 Aug 2024 | 4.0100 | 4.0600 | 3.9800 | 4.0300 | 4.0300 | 1,099,410 |
| 22 Aug 2024 | 3.9800 | 4.0300 | 3.9100 | 4.0000 | 4.0000 | 1,387,594 |
| 21 Aug 2024 | 3.9200 | 3.9400 | 3.8700 | 3.9400 | 3.9400 | 1,958,277 |
| 20 Aug 2024 | 3.8800 | 3.9600 | 3.8300 | 3.9500 | 3.9500 | 2,046,129 |
| 19 Aug 2024 | 3.9600 | 4.0450 | 3.9200 | 3.9400 | 3.9400 | 1,537,245 |
| 16 Aug 2024 | 3.8900 | 4.0300 | 3.8200 | 4.0200 | 4.0200 | 4,441,932 |
| 15 Aug 2024 | 3.9700 | 4.0700 | 3.8600 | 3.9600 | 3.9600 | 5,967,083 |
| 14 Aug 2024 | 4.4000 | 4.4100 | 4.3500 | 4.3900 | 4.3900 | 762,738 |
| 13 Aug 2024 | 4.4500 | 4.4500 | 4.3500 | 4.3700 | 4.3700 | 1,726,775 |
| 12 Aug 2024 | 4.4200 | 4.4900 | 4.3900 | 4.4100 | 4.4100 | 445,346 |
| 09 Aug 2024 | 4.4100 | 4.4300 | 4.3500 | 4.4000 | 4.4000 | 423,483 |
| 08 Aug 2024 | 4.3500 | 4.3700 | 4.3050 | 4.3400 | 4.3400 | 1,118,598 |
| 07 Aug 2024 | 4.3700 | 4.4100 | 4.3400 | 4.3800 | 4.3800 | 871,414 |
| 06 Aug 2024 | 4.3900 | 4.4450 | 4.3500 | 4.4100 | 4.4100 | 636,836 |
| 05 Aug 2024 | 4.5100 | 4.5200 | 4.3900 | 4.3900 | 4.3900 | 935,304 |
| 02 Aug 2024 | 4.5400 | 4.6400 | 4.5400 | 4.6200 | 4.6200 | 1,040,821 |
| 01 Aug 2024 | 4.7100 | 4.7100 | 4.6400 | 4.6600 | 4.6600 | 460,655 |
| 31 July 2024 | 4.6400 | 4.6800 | 4.5650 | 4.6600 | 4.6600 | 754,666 |
| 30 July 2024 | 4.6300 | 4.6500 | 4.5400 | 4.6000 | 4.6000 | 674,098 |
| 29 July 2024 | 4.4900 | 4.6800 | 4.4850 | 4.6700 | 4.6700 | 1,296,644 |
| 26 July 2024 | 4.4100 | 4.4850 | 4.3800 | 4.4400 | 4.4400 | 867,209 |
| 25 July 2024 | 4.4500 | 4.4800 | 4.3600 | 4.3600 | 4.3600 | 1,000,598 |
| 24 July 2024 | 4.5400 | 4.5500 | 4.4800 | 4.5000 | 4.5000 | 490,502 |
| 23 July 2024 | 4.5600 | 4.6000 | 4.5400 | 4.5400 | 4.5400 | 455,467 |
| 22 July 2024 | 4.5300 | 4.5800 | 4.5300 | 4.5300 | 4.5300 | 353,784 |
| 19 July 2024 | 4.5600 | 4.6000 | 4.5350 | 4.5900 | 4.5900 | 500,022 |
| 18 July 2024 | 4.5900 | 4.6500 | 4.5500 | 4.6200 | 4.6200 | 569,069 |
| 17 July 2024 | 4.6000 | 4.6100 | 4.5600 | 4.6000 | 4.6000 | 619,667 |
| 16 July 2024 | 4.5900 | 4.6300 | 4.5300 | 4.5400 | 4.5400 | 508,652 |
| 15 July 2024 | 4.6300 | 4.6450 | 4.5700 | 4.5900 | 4.5900 | 348,238 |
| 12 July 2024 | 4.5500 | 4.6300 | 4.5500 | 4.6100 | 4.6100 | 625,118 |
| 11 July 2024 | 4.5200 | 4.5300 | 4.4900 | 4.5300 | 4.5300 | 551,859 |
| 10 July 2024 | 4.5200 | 4.5400 | 4.4700 | 4.4700 | 4.4700 | 680,670 |
| 09 July 2024 | 4.5200 | 4.6000 | 4.5200 | 4.5500 | 4.5500 | 546,761 |
| 08 July 2024 | 4.5400 | 4.5400 | 4.5100 | 4.5400 | 4.5400 | 419,276 |
| 05 July 2024 | 4.5800 | 4.6300 | 4.5600 | 4.5700 | 4.5700 | 454,316 |
| 04 July 2024 | 4.6200 | 4.6500 | 4.5700 | 4.6000 | 4.6000 | 303,609 |
| 03 July 2024 | 4.5400 | 4.6000 | 4.5350 | 4.5400 | 4.5400 | 733,382 |
| 02 July 2024 | 4.5600 | 4.5800 | 4.5050 | 4.5400 | 4.5400 | 619,913 |
| 01 July 2024 | 4.5600 | 4.6050 | 4.5500 | 4.5900 | 4.5900 | 462,506 |
| 28 June 2024 | 4.6700 | 4.7000 | 4.5900 | 4.6000 | 4.6000 | 1,309,938 |
| 27 June 2024 | 4.5800 | 4.6600 | 4.5500 | 4.6600 | 4.6600 | 1,002,222 |
| 26 June 2024 | 4.6400 | 4.6500 | 4.5800 | 4.6200 | 4.6200 | 1,034,641 |
| 25 June 2024 | 4.7100 | 4.7200 | 4.6400 | 4.6700 | 4.6700 | 778,538 |
| 24 June 2024 | 4.7000 | 4.7200 | 4.6100 | 4.6600 | 4.6600 | 592,129 |
| 21 June 2024 | 4.7400 | 4.7400 | 4.6700 | 4.6700 | 4.6700 | 1,488,929 |
| 20 June 2024 | 4.7300 | 4.7650 | 4.6800 | 4.7300 | 4.7300 | 893,779 |
| 19 June 2024 | 4.7300 | 4.7500 | 4.6800 | 4.7400 | 4.7400 | 539,147 |
| 18 June 2024 | 4.8000 | 4.8100 | 4.6900 | 4.7000 | 4.7000 | 674,480 |
| 17 June 2024 | 4.8000 | 4.8100 | 4.7500 | 4.7700 | 4.7700 | 628,787 |
| 14 June 2024 | 4.7600 | 4.8300 | 4.7300 | 4.8200 | 4.8200 | 1,001,432 |
| 13 June 2024 | 4.7600 | 4.7900 | 4.7400 | 4.7600 | 4.7600 | 812,035 |
| 12 June 2024 | 4.7100 | 4.7250 | 4.6500 | 4.7200 | 4.7200 | 1,160,770 |
| 11 June 2024 | 4.8400 | 4.8500 | 4.7000 | 4.7000 | 4.7000 | 1,484,368 |
| 07 June 2024 | 4.7300 | 4.8650 | 4.7150 | 4.8600 | 4.8600 | 1,177,116 |
| 06 June 2024 | 4.6800 | 4.7400 | 4.5900 | 4.7400 | 4.7400 | 1,320,968 |
| 05 June 2024 | 4.5800 | 4.6300 | 4.5500 | 4.6200 | 4.6200 | 897,453 |
| 04 June 2024 | 4.5400 | 4.7100 | 4.5250 | 4.6300 | 4.6300 | 1,826,386 |
| 03 June 2024 | 4.5100 | 4.5700 | 4.4800 | 4.5700 | 4.5700 | 821,540 |
| 31 May 2024 | 4.4600 | 4.5100 | 4.4200 | 4.4700 | 4.4700 | 2,558,281 |
| 30 May 2024 | 4.4500 | 4.5200 | 4.4000 | 4.4100 | 4.4100 | 1,847,711 |
| 29 May 2024 | 4.4800 | 4.5000 | 4.3900 | 4.4600 | 4.4600 | 1,975,431 |
| 29 May 2024 | 0.04 Dividend | |||||
| 28 May 2024 | 4.5600 | 4.6250 | 4.5500 | 4.5700 | 4.5300 | 3,493,150 |
| *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.