Nufarm Limited (NUF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:20PM AEDT. Market open.
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 5.53 | 5.56 | 5.46 | 5.51 | 5.51 | 206,730 |
| 24 Mar 2023 | 5.37 | 5.52 | 5.35 | 5.49 | 5.49 | 609,653 |
| 23 Mar 2023 | 5.43 | 5.51 | 5.39 | 5.46 | 5.46 | 451,805 |
| 22 Mar 2023 | 5.42 | 5.45 | 5.40 | 5.44 | 5.44 | 634,933 |
| 21 Mar 2023 | 5.41 | 5.45 | 5.35 | 5.39 | 5.39 | 511,113 |
| 20 Mar 2023 | 5.36 | 5.38 | 5.25 | 5.34 | 5.34 | 590,418 |
| 17 Mar 2023 | 5.35 | 5.45 | 5.33 | 5.43 | 5.43 | 793,360 |
| 16 Mar 2023 | 5.33 | 5.40 | 5.30 | 5.34 | 5.34 | 1,384,252 |
| 15 Mar 2023 | 5.40 | 5.49 | 5.39 | 5.49 | 5.49 | 717,838 |
| 14 Mar 2023 | 5.43 | 5.46 | 5.34 | 5.43 | 5.43 | 1,193,519 |
| 13 Mar 2023 | 5.56 | 5.56 | 5.47 | 5.51 | 5.51 | 587,297 |
| 10 Mar 2023 | 5.67 | 5.74 | 5.55 | 5.59 | 5.59 | 561,980 |
| 09 Mar 2023 | 5.82 | 5.82 | 5.74 | 5.77 | 5.77 | 374,632 |
| 08 Mar 2023 | 5.71 | 5.77 | 5.61 | 5.74 | 5.74 | 838,871 |
| 07 Mar 2023 | 5.66 | 5.84 | 5.63 | 5.82 | 5.82 | 490,627 |
| 06 Mar 2023 | 5.81 | 5.81 | 5.63 | 5.71 | 5.71 | 502,489 |
| 03 Mar 2023 | 5.76 | 5.79 | 5.71 | 5.74 | 5.74 | 304,589 |
| 02 Mar 2023 | 5.84 | 5.84 | 5.73 | 5.79 | 5.79 | 572,928 |
| 01 Mar 2023 | 5.72 | 5.78 | 5.69 | 5.74 | 5.74 | 539,188 |
| 28 Feb 2023 | 5.78 | 5.83 | 5.74 | 5.81 | 5.81 | 587,444 |
| 27 Feb 2023 | 5.77 | 5.79 | 5.72 | 5.75 | 5.75 | 301,562 |
| 24 Feb 2023 | 5.81 | 5.87 | 5.78 | 5.81 | 5.81 | 389,390 |
| 23 Feb 2023 | 5.81 | 5.82 | 5.74 | 5.78 | 5.78 | 392,659 |
| 22 Feb 2023 | 5.65 | 5.81 | 5.64 | 5.75 | 5.75 | 415,591 |
| 21 Feb 2023 | 5.83 | 5.83 | 5.72 | 5.77 | 5.77 | 324,654 |
| 20 Feb 2023 | 5.75 | 5.83 | 5.74 | 5.78 | 5.78 | 268,745 |
| 17 Feb 2023 | 5.77 | 5.80 | 5.70 | 5.77 | 5.77 | 478,884 |
| 16 Feb 2023 | 5.76 | 5.84 | 5.76 | 5.78 | 5.78 | 816,371 |
| 15 Feb 2023 | 5.73 | 5.78 | 5.70 | 5.74 | 5.74 | 589,849 |
| 14 Feb 2023 | 5.70 | 5.70 | 5.63 | 5.69 | 5.69 | 733,082 |
| 13 Feb 2023 | 5.64 | 5.70 | 5.61 | 5.67 | 5.67 | 450,748 |
| 10 Feb 2023 | 5.60 | 5.73 | 5.60 | 5.64 | 5.64 | 1,209,885 |
| 09 Feb 2023 | 5.66 | 5.75 | 5.65 | 5.69 | 5.69 | 340,735 |
| 08 Feb 2023 | 5.70 | 5.75 | 5.59 | 5.72 | 5.72 | 1,816,787 |
| 07 Feb 2023 | 5.80 | 5.84 | 5.74 | 5.76 | 5.76 | 726,628 |
| 06 Feb 2023 | 5.70 | 5.86 | 5.66 | 5.83 | 5.83 | 763,401 |
| 03 Feb 2023 | 5.84 | 5.84 | 5.70 | 5.71 | 5.71 | 665,430 |
| 02 Feb 2023 | 5.92 | 5.94 | 5.74 | 5.74 | 5.74 | 887,038 |
| 01 Feb 2023 | 5.94 | 6.00 | 5.81 | 5.81 | 5.81 | 813,967 |
| 31 Jan 2023 | 5.89 | 5.96 | 5.86 | 5.92 | 5.92 | 849,503 |
| 30 Jan 2023 | 5.97 | 5.99 | 5.86 | 5.87 | 5.87 | 423,746 |
| 27 Jan 2023 | 5.92 | 5.98 | 5.88 | 5.93 | 5.93 | 499,813 |
| 25 Jan 2023 | 6.05 | 6.07 | 5.89 | 5.92 | 5.92 | 621,026 |
| 24 Jan 2023 | 5.99 | 6.05 | 5.94 | 5.99 | 5.99 | 517,585 |
| 23 Jan 2023 | 5.95 | 5.98 | 5.88 | 5.96 | 5.96 | 765,451 |
| 20 Jan 2023 | 5.95 | 6.02 | 5.89 | 5.91 | 5.91 | 570,908 |
| 19 Jan 2023 | 5.94 | 6.02 | 5.90 | 5.93 | 5.93 | 608,418 |
| 18 Jan 2023 | 5.91 | 5.94 | 5.83 | 5.92 | 5.92 | 1,234,033 |
| 17 Jan 2023 | 6.03 | 6.06 | 5.94 | 5.94 | 5.94 | 599,076 |
| 16 Jan 2023 | 6.09 | 6.12 | 6.03 | 6.05 | 6.05 | 641,596 |
| 13 Jan 2023 | 6.15 | 6.16 | 6.03 | 6.11 | 6.11 | 928,880 |
| 12 Jan 2023 | 6.11 | 6.12 | 5.98 | 6.07 | 6.07 | 1,083,966 |
| 11 Jan 2023 | 6.15 | 6.18 | 6.04 | 6.05 | 6.05 | 3,482,967 |
| 10 Jan 2023 | 6.15 | 6.18 | 6.12 | 6.15 | 6.15 | 516,377 |
| 09 Jan 2023 | 6.15 | 6.21 | 6.12 | 6.15 | 6.15 | 810,204 |
| 06 Jan 2023 | 6.11 | 6.15 | 6.06 | 6.12 | 6.12 | 2,683,137 |
| 05 Jan 2023 | 6.20 | 6.28 | 6.13 | 6.13 | 6.13 | 777,127 |
| 04 Jan 2023 | 6.19 | 6.19 | 6.12 | 6.14 | 6.14 | 481,703 |
| 03 Jan 2023 | 6.19 | 6.19 | 6.00 | 6.10 | 6.10 | 492,702 |
| 30 Dec 2022 | 6.21 | 6.21 | 6.13 | 6.13 | 6.13 | 740,941 |
| 29 Dec 2022 | 6.07 | 6.15 | 6.03 | 6.12 | 6.12 | 446,047 |
| 28 Dec 2022 | 6.13 | 6.18 | 6.10 | 6.15 | 6.15 | 412,151 |
| 23 Dec 2022 | 6.10 | 6.15 | 6.09 | 6.14 | 6.14 | 633,975 |
| 22 Dec 2022 | 6.13 | 6.26 | 6.09 | 6.20 | 6.20 | 1,022,872 |
| 21 Dec 2022 | 6.15 | 6.25 | 6.10 | 6.20 | 6.20 | 792,127 |
| 20 Dec 2022 | 6.15 | 6.16 | 6.07 | 6.07 | 6.07 | 1,028,268 |
| 19 Dec 2022 | 6.15 | 6.16 | 6.07 | 6.13 | 6.13 | 516,625 |
| 16 Dec 2022 | 6.16 | 6.25 | 6.08 | 6.11 | 6.11 | 1,615,103 |
| 15 Dec 2022 | 6.14 | 6.26 | 6.11 | 6.25 | 6.25 | 1,060,446 |
| 14 Dec 2022 | 6.20 | 6.20 | 6.13 | 6.20 | 6.20 | 700,466 |
| 13 Dec 2022 | 6.17 | 6.21 | 6.09 | 6.14 | 6.14 | 917,003 |
| 12 Dec 2022 | 6.28 | 6.28 | 6.16 | 6.20 | 6.20 | 901,009 |
| 09 Dec 2022 | 6.38 | 6.41 | 6.28 | 6.31 | 6.31 | 1,475,667 |
| 08 Dec 2022 | 6.20 | 6.35 | 6.13 | 6.35 | 6.35 | 1,337,978 |
| 07 Dec 2022 | 6.01 | 6.22 | 6.01 | 6.20 | 6.20 | 3,362,963 |
| 06 Dec 2022 | 6.10 | 6.20 | 6.05 | 6.18 | 6.18 | 1,984,263 |
| 05 Dec 2022 | 6.04 | 6.10 | 6.00 | 6.05 | 6.05 | 760,742 |
| 02 Dec 2022 | 6.08 | 6.12 | 6.00 | 6.04 | 6.04 | 888,676 |
| 01 Dec 2022 | 6.08 | 6.15 | 6.00 | 6.11 | 6.11 | 1,187,847 |
| 30 Nov 2022 | 6.04 | 6.15 | 5.95 | 6.02 | 6.02 | 2,445,290 |
| 29 Nov 2022 | 6.05 | 6.10 | 6.01 | 6.05 | 6.05 | 765,669 |
| 28 Nov 2022 | 6.07 | 6.07 | 5.96 | 6.03 | 6.03 | 693,227 |
| 25 Nov 2022 | 6.20 | 6.22 | 6.06 | 6.07 | 6.07 | 764,202 |
| 24 Nov 2022 | 6.14 | 6.24 | 6.09 | 6.23 | 6.23 | 1,051,812 |
| 23 Nov 2022 | 0.06 Dividend | |||||
| 23 Nov 2022 | 6.01 | 6.15 | 5.99 | 6.15 | 6.09 | 1,002,148 |
| 22 Nov 2022 | 6.00 | 6.06 | 5.93 | 5.94 | 5.88 | 827,885 |
| 21 Nov 2022 | 5.95 | 5.99 | 5.83 | 5.99 | 5.93 | 744,116 |
| 18 Nov 2022 | 5.88 | 5.92 | 5.79 | 5.90 | 5.84 | 860,606 |
| 17 Nov 2022 | 6.02 | 6.02 | 5.79 | 5.86 | 5.80 | 1,477,306 |
| 16 Nov 2022 | 5.60 | 6.03 | 5.53 | 5.90 | 5.84 | 3,062,487 |
| 15 Nov 2022 | 5.51 | 5.53 | 5.41 | 5.42 | 5.37 | 768,721 |
| 14 Nov 2022 | 5.71 | 5.72 | 5.50 | 5.52 | 5.47 | 844,900 |
| 11 Nov 2022 | 5.68 | 5.74 | 5.61 | 5.68 | 5.62 | 1,213,396 |
| 10 Nov 2022 | 5.42 | 5.52 | 5.42 | 5.46 | 5.41 | 911,628 |
| 09 Nov 2022 | 5.66 | 5.68 | 5.50 | 5.55 | 5.50 | 1,042,767 |
| 08 Nov 2022 | 5.60 | 5.63 | 5.52 | 5.58 | 5.53 | 722,233 |
| 07 Nov 2022 | 5.65 | 5.70 | 5.55 | 5.59 | 5.54 | 636,261 |
| 04 Nov 2022 | 5.60 | 5.68 | 5.58 | 5.65 | 5.59 | 999,496 |
| 03 Nov 2022 | 5.65 | 5.74 | 5.60 | 5.68 | 5.62 | 998,264 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
