NUF.AX - Nufarm Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 5.44 | 5.46 | 5.36 | 5.40 | 5.40 | 612,766 |
| 01 June 2023 | 5.49 | 5.49 | 5.43 | 5.44 | 5.44 | 784,641 |
| 31 May 2023 | 5.45 | 5.47 | 5.40 | 5.45 | 5.45 | 1,800,450 |
| 30 May 2023 | 5.45 | 5.54 | 5.45 | 5.50 | 5.50 | 828,383 |
| 29 May 2023 | 5.50 | 5.55 | 5.45 | 5.47 | 5.47 | 859,399 |
| 26 May 2023 | 5.36 | 5.50 | 5.36 | 5.47 | 5.47 | 708,971 |
| 25 May 2023 | 5.42 | 5.52 | 5.39 | 5.39 | 5.39 | 792,313 |
| 25 May 2023 | 0.05 Dividend | |||||
| 24 May 2023 | 5.52 | 5.61 | 5.48 | 5.48 | 5.43 | 1,159,352 |
| 23 May 2023 | 5.60 | 5.71 | 5.58 | 5.61 | 5.56 | 1,142,009 |
| 22 May 2023 | 5.78 | 5.78 | 5.58 | 5.63 | 5.58 | 5,930,913 |
| 19 May 2023 | 6.06 | 6.07 | 5.75 | 5.77 | 5.72 | 1,481,761 |
| 18 May 2023 | 5.75 | 6.14 | 5.60 | 6.05 | 5.99 | 4,168,280 |
| 17 May 2023 | 5.31 | 5.33 | 5.15 | 5.30 | 5.25 | 2,418,646 |
| 16 May 2023 | 5.39 | 5.40 | 5.35 | 5.35 | 5.30 | 1,024,900 |
| 15 May 2023 | 5.40 | 5.42 | 5.32 | 5.39 | 5.34 | 872,412 |
| 12 May 2023 | 5.49 | 5.49 | 5.40 | 5.40 | 5.35 | 542,497 |
| 11 May 2023 | 5.46 | 5.51 | 5.44 | 5.45 | 5.40 | 870,644 |
| 10 May 2023 | 5.43 | 5.52 | 5.43 | 5.48 | 5.43 | 845,661 |
| 09 May 2023 | 5.50 | 5.53 | 5.46 | 5.50 | 5.45 | 460,231 |
| 08 May 2023 | 5.55 | 5.59 | 5.47 | 5.52 | 5.47 | 939,374 |
| 05 May 2023 | 5.47 | 5.50 | 5.42 | 5.48 | 5.43 | 605,080 |
| 04 May 2023 | 5.42 | 5.50 | 5.40 | 5.49 | 5.44 | 744,186 |
| 03 May 2023 | 5.49 | 5.49 | 5.41 | 5.46 | 5.41 | 758,920 |
| 02 May 2023 | 5.51 | 5.61 | 5.51 | 5.54 | 5.49 | 2,483,479 |
| 01 May 2023 | 5.64 | 5.66 | 5.56 | 5.61 | 5.56 | 343,186 |
| 28 Apr 2023 | 5.60 | 5.64 | 5.54 | 5.57 | 5.52 | 955,751 |
| 27 Apr 2023 | 5.55 | 5.58 | 5.50 | 5.53 | 5.48 | 755,734 |
| 26 Apr 2023 | 5.62 | 5.68 | 5.60 | 5.62 | 5.57 | 1,148,299 |
| 24 Apr 2023 | 5.57 | 5.68 | 5.54 | 5.65 | 5.60 | 474,838 |
| 21 Apr 2023 | 5.73 | 5.74 | 5.53 | 5.59 | 5.54 | 1,254,472 |
| 20 Apr 2023 | 5.86 | 5.86 | 5.70 | 5.73 | 5.68 | 681,278 |
| 19 Apr 2023 | 5.70 | 5.88 | 5.60 | 5.85 | 5.80 | 1,261,466 |
| 18 Apr 2023 | 5.72 | 5.81 | 5.67 | 5.73 | 5.68 | 567,106 |
| 17 Apr 2023 | 5.83 | 5.85 | 5.76 | 5.78 | 5.73 | 604,068 |
| 14 Apr 2023 | 5.73 | 5.87 | 5.70 | 5.82 | 5.77 | 512,607 |
| 13 Apr 2023 | 5.80 | 5.82 | 5.75 | 5.76 | 5.71 | 558,447 |
| 12 Apr 2023 | 5.74 | 5.84 | 5.69 | 5.80 | 5.75 | 456,788 |
| 11 Apr 2023 | 5.71 | 5.78 | 5.65 | 5.75 | 5.70 | 775,584 |
| 06 Apr 2023 | 5.69 | 5.71 | 5.68 | 5.69 | 5.64 | 355,839 |
| 05 Apr 2023 | 5.72 | 5.72 | 5.63 | 5.67 | 5.62 | 984,910 |
| 04 Apr 2023 | 5.75 | 5.75 | 5.64 | 5.64 | 5.59 | 692,634 |
| 03 Apr 2023 | 5.71 | 5.80 | 5.71 | 5.73 | 5.68 | 612,743 |
| 31 Mar 2023 | 5.68 | 5.78 | 5.67 | 5.71 | 5.66 | 785,013 |
| 30 Mar 2023 | 5.68 | 5.69 | 5.60 | 5.68 | 5.63 | 1,032,948 |
| 29 Mar 2023 | 5.62 | 5.67 | 5.55 | 5.64 | 5.59 | 1,065,540 |
| 28 Mar 2023 | 5.57 | 5.62 | 5.51 | 5.60 | 5.55 | 882,213 |
| 27 Mar 2023 | 5.53 | 5.56 | 5.46 | 5.52 | 5.47 | 601,864 |
| 24 Mar 2023 | 5.37 | 5.52 | 5.35 | 5.49 | 5.44 | 609,653 |
| 23 Mar 2023 | 5.43 | 5.51 | 5.39 | 5.46 | 5.41 | 451,805 |
| 22 Mar 2023 | 5.42 | 5.45 | 5.40 | 5.44 | 5.39 | 634,933 |
| 21 Mar 2023 | 5.41 | 5.45 | 5.35 | 5.39 | 5.34 | 511,113 |
| 20 Mar 2023 | 5.36 | 5.38 | 5.25 | 5.34 | 5.29 | 590,418 |
| 17 Mar 2023 | 5.35 | 5.45 | 5.33 | 5.43 | 5.38 | 793,360 |
| 16 Mar 2023 | 5.33 | 5.40 | 5.30 | 5.34 | 5.29 | 1,384,252 |
| 15 Mar 2023 | 5.40 | 5.49 | 5.39 | 5.49 | 5.44 | 717,838 |
| 14 Mar 2023 | 5.43 | 5.46 | 5.34 | 5.43 | 5.38 | 1,193,519 |
| 13 Mar 2023 | 5.56 | 5.56 | 5.47 | 5.51 | 5.46 | 587,297 |
| 10 Mar 2023 | 5.67 | 5.74 | 5.55 | 5.59 | 5.54 | 561,980 |
| 09 Mar 2023 | 5.82 | 5.82 | 5.74 | 5.77 | 5.72 | 374,632 |
| 08 Mar 2023 | 5.71 | 5.77 | 5.61 | 5.74 | 5.69 | 838,871 |
| 07 Mar 2023 | 5.66 | 5.84 | 5.63 | 5.82 | 5.77 | 490,627 |
| 06 Mar 2023 | 5.81 | 5.81 | 5.63 | 5.71 | 5.66 | 502,489 |
| 03 Mar 2023 | 5.76 | 5.79 | 5.71 | 5.74 | 5.69 | 304,589 |
| 02 Mar 2023 | 5.84 | 5.84 | 5.73 | 5.79 | 5.74 | 572,928 |
| 01 Mar 2023 | 5.72 | 5.78 | 5.69 | 5.74 | 5.69 | 539,188 |
| 28 Feb 2023 | 5.78 | 5.83 | 5.74 | 5.81 | 5.76 | 587,444 |
| 27 Feb 2023 | 5.77 | 5.79 | 5.72 | 5.75 | 5.70 | 301,562 |
| 24 Feb 2023 | 5.81 | 5.87 | 5.78 | 5.81 | 5.76 | 389,390 |
| 23 Feb 2023 | 5.81 | 5.82 | 5.74 | 5.78 | 5.73 | 392,659 |
| 22 Feb 2023 | 5.65 | 5.81 | 5.64 | 5.75 | 5.70 | 415,591 |
| 21 Feb 2023 | 5.83 | 5.83 | 5.72 | 5.77 | 5.72 | 324,654 |
| 20 Feb 2023 | 5.75 | 5.83 | 5.74 | 5.78 | 5.73 | 268,745 |
| 17 Feb 2023 | 5.77 | 5.80 | 5.70 | 5.77 | 5.72 | 478,884 |
| 16 Feb 2023 | 5.76 | 5.84 | 5.76 | 5.78 | 5.73 | 816,371 |
| 15 Feb 2023 | 5.73 | 5.78 | 5.70 | 5.74 | 5.69 | 589,849 |
| 14 Feb 2023 | 5.70 | 5.70 | 5.63 | 5.69 | 5.64 | 733,082 |
| 13 Feb 2023 | 5.64 | 5.70 | 5.61 | 5.67 | 5.62 | 450,748 |
| 10 Feb 2023 | 5.60 | 5.73 | 5.60 | 5.64 | 5.59 | 1,209,885 |
| 09 Feb 2023 | 5.66 | 5.75 | 5.65 | 5.69 | 5.64 | 340,735 |
| 08 Feb 2023 | 5.70 | 5.75 | 5.59 | 5.72 | 5.67 | 1,816,787 |
| 07 Feb 2023 | 5.80 | 5.84 | 5.74 | 5.76 | 5.71 | 726,628 |
| 06 Feb 2023 | 5.70 | 5.86 | 5.66 | 5.83 | 5.78 | 763,401 |
| 03 Feb 2023 | 5.84 | 5.84 | 5.70 | 5.71 | 5.66 | 665,430 |
| 02 Feb 2023 | 5.92 | 5.94 | 5.74 | 5.74 | 5.69 | 887,038 |
| 01 Feb 2023 | 5.94 | 6.00 | 5.81 | 5.81 | 5.76 | 813,967 |
| 31 Jan 2023 | 5.89 | 5.96 | 5.86 | 5.92 | 5.87 | 849,503 |
| 30 Jan 2023 | 5.97 | 5.99 | 5.86 | 5.87 | 5.82 | 423,746 |
| 27 Jan 2023 | 5.92 | 5.98 | 5.88 | 5.93 | 5.88 | 499,813 |
| 25 Jan 2023 | 6.05 | 6.07 | 5.89 | 5.92 | 5.87 | 621,026 |
| 24 Jan 2023 | 5.99 | 6.05 | 5.94 | 5.99 | 5.94 | 517,585 |
| 23 Jan 2023 | 5.95 | 5.98 | 5.88 | 5.96 | 5.91 | 765,451 |
| 20 Jan 2023 | 5.95 | 6.02 | 5.89 | 5.91 | 5.86 | 570,908 |
| 19 Jan 2023 | 5.94 | 6.02 | 5.90 | 5.93 | 5.88 | 608,418 |
| 18 Jan 2023 | 5.91 | 5.94 | 5.83 | 5.92 | 5.87 | 1,234,033 |
| 17 Jan 2023 | 6.03 | 6.06 | 5.94 | 5.94 | 5.89 | 599,076 |
| 16 Jan 2023 | 6.09 | 6.12 | 6.03 | 6.05 | 5.99 | 641,596 |
| 13 Jan 2023 | 6.15 | 6.16 | 6.03 | 6.11 | 6.05 | 928,880 |
| 12 Jan 2023 | 6.11 | 6.12 | 5.98 | 6.07 | 6.01 | 1,083,966 |
| 11 Jan 2023 | 6.15 | 6.18 | 6.04 | 6.05 | 5.99 | 3,482,967 |
| *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.