Australia markets close in 58 minutes

Nufarm Limited (NUF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.7350+0.0350 (+0.74%)
As of 02:54PM AEST. Market open.
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 20244.73004.75004.68004.73504.7350253,018
18 June 20244.80004.81004.69004.70004.7000674,480
17 June 20244.80004.81004.75004.77004.7700628,787
14 June 20244.76004.83004.73004.82004.82001,001,432
13 June 20244.76004.79004.74004.76004.7600812,035
12 June 20244.71004.72504.65004.72004.72001,160,770
11 June 20244.84004.85004.70004.70004.70001,484,368
07 June 20244.73004.86504.71504.86004.86001,177,116
06 June 20244.68004.74004.59004.74004.74001,320,968
05 June 20244.58004.63004.55004.62004.6200897,453
04 June 20244.54004.71004.52504.63004.63001,826,386
03 June 20244.51004.57004.48004.57004.5700821,540
31 May 20244.46004.51004.42004.47004.47002,558,281
30 May 20244.45004.52004.40004.41004.41001,847,711
29 May 20244.48004.50004.39004.46004.46001,975,431
29 May 20240.04 Dividend
28 May 20244.56004.62504.55004.57004.53003,493,150
27 May 20244.55004.60004.50504.56004.52012,439,740
24 May 20244.55004.69004.52004.57004.53004,088,938
23 May 20244.50004.86004.33004.73004.68864,618,272
22 May 20245.12005.16505.05005.09005.0454673,786
21 May 20245.13005.15005.06005.15005.1049517,162
20 May 20245.12005.30005.09005.16005.11481,279,389
17 May 20245.07005.08505.00005.02004.9761629,957
16 May 20245.15005.15005.06005.11005.0653829,758
15 May 20245.19005.20005.08005.08005.0355724,814
14 May 20245.19005.24005.15005.16005.1148341,793
13 May 20245.20005.24005.13005.21005.1644621,778
10 May 20245.20005.24005.18005.21005.1644309,834
09 May 20245.26005.27005.19005.21005.1644420,542
08 May 20245.26005.28005.23005.25005.2040467,646
07 May 20245.23005.24005.15005.24005.1941958,506
06 May 20245.09005.23005.09005.19005.1446748,509
03 May 20245.14005.14005.08005.13005.0851811,009
02 May 20245.14005.17005.13005.15005.1049428,990
01 May 20245.08005.15005.05005.12005.0752399,772
30 Apr 20245.16005.24005.13005.18005.13473,256,110
29 Apr 20245.21005.27005.18505.26005.21401,135,019
26 Apr 20245.10005.15505.07005.11005.0653718,784
24 Apr 20245.25005.28005.16005.19005.1446701,740
23 Apr 20245.17005.28005.14505.23005.1842845,178
22 Apr 20245.13005.17005.10005.14005.0950903,286
19 Apr 20245.08005.12504.99505.05005.0058813,093
18 Apr 20244.99005.13004.99005.13005.0851562,433
17 Apr 20244.95005.01004.92004.98004.93641,058,409
16 Apr 20245.03005.05004.92004.96004.9166924,409
15 Apr 20245.11005.15005.07005.07005.0256410,651
12 Apr 20245.14005.19005.07005.14005.0950582,195
11 Apr 20245.09005.19505.07005.14005.0950514,892
10 Apr 20245.23005.25005.12005.14005.0950636,403
09 Apr 20245.20005.22005.13005.15005.1049800,170
08 Apr 20245.23005.30505.11005.15005.10491,258,331
05 Apr 20245.43005.44505.34005.34005.2933434,045
04 Apr 20245.37005.46005.35005.38005.3329631,428
03 Apr 20245.39005.44005.36005.36005.3131790,300
02 Apr 20245.40005.50005.39005.45005.4023488,398
28 Mar 20245.31005.50005.31005.50005.45191,216,188
27 Mar 20245.29005.29005.17505.26005.2140848,834
26 Mar 20245.43005.44005.27005.29005.2437720,433
25 Mar 20245.42005.46505.35005.42005.3726475,609
22 Mar 20245.36005.42005.36005.42005.3726452,718
21 Mar 20245.43005.44005.29005.36005.31311,118,380
20 Mar 20245.46005.54005.41005.43005.3825745,087
19 Mar 20245.43005.47005.40005.45005.4023773,927
18 Mar 20245.37005.48505.35505.43005.3825606,083
15 Mar 20245.39005.43005.29505.37005.32301,597,018
14 Mar 20245.51005.51005.35005.36005.31314,271,706
13 Mar 20245.58005.58505.49005.51005.4618407,009
12 Mar 20245.56005.64005.53005.54005.4915537,778
11 Mar 20245.65005.70005.60005.61005.5609923,794
08 Mar 20245.72005.83005.65005.74005.68981,141,181
07 Mar 20245.98005.99005.79005.82005.7691849,568
06 Mar 20245.89005.97005.85005.95005.8979648,300
05 Mar 20245.77005.90005.77005.86005.8087959,427
04 Mar 20245.85005.89005.77005.82005.7691412,138
01 Mar 20245.80005.85005.78005.84005.7889927,695
29 Feb 20245.73005.81005.70005.76005.7096873,619
28 Feb 20245.75005.77005.66005.72005.6699715,719
27 Feb 20245.72005.80005.71005.78005.7294483,501
26 Feb 20245.73005.74005.63005.72005.6699279,782
23 Feb 20245.65005.73005.64005.68005.6303735,927
22 Feb 20245.60005.65005.31005.63005.5807389,490
21 Feb 20245.57005.63505.50005.61005.5609528,985
20 Feb 20245.52005.59005.48005.56005.5113331,092
19 Feb 20245.56005.59505.50005.54005.4915310,950
16 Feb 20245.55005.60005.49005.54005.4915540,548
15 Feb 20245.54005.55005.48005.52005.47171,465,471
14 Feb 20245.43005.51505.38005.48005.4320960,877
13 Feb 20245.55005.56005.44005.47005.4221660,338
12 Feb 20245.60005.60005.52005.54005.4915782,886
09 Feb 20245.59005.60505.48005.55005.5014654,841
08 Feb 20245.68005.70005.57005.57005.5212365,568
07 Feb 20245.61005.67505.60005.62005.5708787,392
06 Feb 20245.51005.58005.50005.54005.4915696,044
05 Feb 20245.59005.64005.48005.59005.5411981,625
02 Feb 20245.35005.68005.26005.66005.61052,379,727
01 Feb 20245.35005.53505.08005.52005.47174,126,536
31 Jan 20245.38005.59005.36005.58005.53121,272,506
30 Jan 20245.42005.47005.37005.40005.3527473,609
29 Jan 20245.38005.45005.33005.43005.3825834,978
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...