Nufarm Limited (NUF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 5.17 | 5.28 | 5.14 | 5.23 | 5.23 | 845,178 |
| 22 Apr 2024 | 5.13 | 5.17 | 5.10 | 5.14 | 5.14 | 903,286 |
| 19 Apr 2024 | 5.08 | 5.13 | 4.99 | 5.05 | 5.05 | 813,093 |
| 18 Apr 2024 | 4.99 | 5.13 | 4.99 | 5.13 | 5.13 | 562,433 |
| 17 Apr 2024 | 4.95 | 5.01 | 4.92 | 4.98 | 4.98 | 1,058,409 |
| 16 Apr 2024 | 5.03 | 5.05 | 4.92 | 4.96 | 4.96 | 924,409 |
| 15 Apr 2024 | 5.11 | 5.15 | 5.07 | 5.07 | 5.07 | 410,651 |
| 12 Apr 2024 | 5.14 | 5.19 | 5.07 | 5.14 | 5.14 | 582,195 |
| 11 Apr 2024 | 5.09 | 5.20 | 5.07 | 5.14 | 5.14 | 514,892 |
| 10 Apr 2024 | 5.23 | 5.25 | 5.12 | 5.14 | 5.14 | 636,403 |
| 09 Apr 2024 | 5.20 | 5.22 | 5.13 | 5.15 | 5.15 | 800,170 |
| 08 Apr 2024 | 5.23 | 5.30 | 5.11 | 5.15 | 5.15 | 1,258,331 |
| 05 Apr 2024 | 5.43 | 5.45 | 5.34 | 5.34 | 5.34 | 434,045 |
| 04 Apr 2024 | 5.37 | 5.46 | 5.35 | 5.38 | 5.38 | 631,428 |
| 03 Apr 2024 | 5.39 | 5.44 | 5.36 | 5.36 | 5.36 | 790,300 |
| 02 Apr 2024 | 5.40 | 5.50 | 5.39 | 5.45 | 5.45 | 488,398 |
| 28 Mar 2024 | 5.31 | 5.50 | 5.31 | 5.50 | 5.50 | 1,216,188 |
| 27 Mar 2024 | 5.29 | 5.29 | 5.18 | 5.26 | 5.26 | 848,834 |
| 26 Mar 2024 | 5.43 | 5.44 | 5.27 | 5.29 | 5.29 | 720,433 |
| 25 Mar 2024 | 5.42 | 5.47 | 5.35 | 5.42 | 5.42 | 475,609 |
| 22 Mar 2024 | 5.36 | 5.42 | 5.36 | 5.42 | 5.42 | 452,718 |
| 21 Mar 2024 | 5.43 | 5.44 | 5.29 | 5.36 | 5.36 | 1,118,380 |
| 20 Mar 2024 | 5.46 | 5.54 | 5.41 | 5.43 | 5.43 | 745,087 |
| 19 Mar 2024 | 5.43 | 5.47 | 5.40 | 5.45 | 5.45 | 773,927 |
| 18 Mar 2024 | 5.37 | 5.49 | 5.36 | 5.43 | 5.43 | 606,083 |
| 15 Mar 2024 | 5.39 | 5.43 | 5.30 | 5.37 | 5.37 | 1,597,018 |
| 14 Mar 2024 | 5.51 | 5.51 | 5.35 | 5.36 | 5.36 | 4,271,706 |
| 13 Mar 2024 | 5.58 | 5.59 | 5.49 | 5.51 | 5.51 | 407,009 |
| 12 Mar 2024 | 5.56 | 5.64 | 5.53 | 5.54 | 5.54 | 537,778 |
| 11 Mar 2024 | 5.65 | 5.70 | 5.60 | 5.61 | 5.61 | 923,794 |
| 08 Mar 2024 | 5.72 | 5.83 | 5.65 | 5.74 | 5.74 | 1,141,181 |
| 07 Mar 2024 | 5.98 | 5.99 | 5.79 | 5.82 | 5.82 | 849,568 |
| 06 Mar 2024 | 5.89 | 5.97 | 5.85 | 5.95 | 5.95 | 648,300 |
| 05 Mar 2024 | 5.77 | 5.90 | 5.77 | 5.86 | 5.86 | 959,427 |
| 04 Mar 2024 | 5.85 | 5.89 | 5.77 | 5.82 | 5.82 | 412,138 |
| 01 Mar 2024 | 5.80 | 5.85 | 5.78 | 5.84 | 5.84 | 927,695 |
| 29 Feb 2024 | 5.73 | 5.81 | 5.70 | 5.76 | 5.76 | 873,619 |
| 28 Feb 2024 | 5.75 | 5.77 | 5.66 | 5.72 | 5.72 | 715,719 |
| 27 Feb 2024 | 5.72 | 5.80 | 5.71 | 5.78 | 5.78 | 483,501 |
| 26 Feb 2024 | 5.73 | 5.74 | 5.63 | 5.72 | 5.72 | 279,782 |
| 23 Feb 2024 | 5.65 | 5.73 | 5.64 | 5.68 | 5.68 | 735,927 |
| 22 Feb 2024 | 5.60 | 5.65 | 5.31 | 5.63 | 5.63 | 389,490 |
| 21 Feb 2024 | 5.57 | 5.64 | 5.50 | 5.61 | 5.61 | 528,985 |
| 20 Feb 2024 | 5.52 | 5.59 | 5.48 | 5.56 | 5.56 | 331,092 |
| 19 Feb 2024 | 5.56 | 5.59 | 5.50 | 5.54 | 5.54 | 310,950 |
| 16 Feb 2024 | 5.55 | 5.60 | 5.49 | 5.54 | 5.54 | 540,548 |
| 15 Feb 2024 | 5.54 | 5.55 | 5.48 | 5.52 | 5.52 | 1,465,471 |
| 14 Feb 2024 | 5.43 | 5.51 | 5.38 | 5.48 | 5.48 | 960,877 |
| 13 Feb 2024 | 5.55 | 5.56 | 5.44 | 5.47 | 5.47 | 660,338 |
| 12 Feb 2024 | 5.60 | 5.60 | 5.52 | 5.54 | 5.54 | 782,886 |
| 09 Feb 2024 | 5.59 | 5.61 | 5.48 | 5.55 | 5.55 | 654,841 |
| 08 Feb 2024 | 5.68 | 5.70 | 5.57 | 5.57 | 5.57 | 365,568 |
| 07 Feb 2024 | 5.61 | 5.68 | 5.60 | 5.62 | 5.62 | 787,392 |
| 06 Feb 2024 | 5.51 | 5.58 | 5.50 | 5.54 | 5.54 | 696,044 |
| 05 Feb 2024 | 5.59 | 5.64 | 5.48 | 5.59 | 5.59 | 981,625 |
| 02 Feb 2024 | 5.35 | 5.68 | 5.26 | 5.66 | 5.66 | 2,379,727 |
| 01 Feb 2024 | 5.35 | 5.53 | 5.08 | 5.52 | 5.52 | 4,126,536 |
| 31 Jan 2024 | 5.38 | 5.59 | 5.36 | 5.58 | 5.58 | 1,272,506 |
| 30 Jan 2024 | 5.42 | 5.47 | 5.37 | 5.40 | 5.40 | 473,609 |
| 29 Jan 2024 | 5.38 | 5.45 | 5.33 | 5.43 | 5.43 | 834,978 |
| 25 Jan 2024 | 5.34 | 5.38 | 5.28 | 5.38 | 5.38 | 608,687 |
| 24 Jan 2024 | 5.24 | 5.28 | 5.21 | 5.28 | 5.28 | 354,193 |
| 23 Jan 2024 | 5.18 | 5.24 | 5.17 | 5.23 | 5.23 | 730,991 |
| 22 Jan 2024 | 5.27 | 5.27 | 5.15 | 5.20 | 5.20 | 606,828 |
| 19 Jan 2024 | 5.29 | 5.29 | 5.18 | 5.20 | 5.20 | 987,782 |
| 18 Jan 2024 | 5.15 | 5.24 | 5.12 | 5.19 | 5.19 | 730,386 |
| 17 Jan 2024 | 5.26 | 5.26 | 5.19 | 5.20 | 5.20 | 619,152 |
| 16 Jan 2024 | 5.26 | 5.26 | 5.16 | 5.25 | 5.25 | 747,466 |
| 15 Jan 2024 | 5.23 | 5.26 | 5.20 | 5.24 | 5.24 | 55,979 |
| 12 Jan 2024 | 5.20 | 5.27 | 5.20 | 5.23 | 5.23 | 419,688 |
| 11 Jan 2024 | 5.25 | 5.27 | 5.19 | 5.26 | 5.26 | 479,260 |
| 10 Jan 2024 | 5.35 | 5.35 | 5.20 | 5.21 | 5.21 | 674,663 |
| 09 Jan 2024 | 5.28 | 5.35 | 5.28 | 5.29 | 5.29 | 658,999 |
| 08 Jan 2024 | 5.21 | 5.27 | 5.20 | 5.24 | 5.24 | 351,342 |
| 05 Jan 2024 | 5.32 | 5.34 | 5.24 | 5.25 | 5.25 | 457,662 |
| 04 Jan 2024 | 5.21 | 5.30 | 5.21 | 5.28 | 5.28 | 1,406,446 |
| 03 Jan 2024 | 5.21 | 5.27 | 5.20 | 5.21 | 5.21 | 672,038 |
| 02 Jan 2024 | 5.23 | 5.30 | 5.20 | 5.29 | 5.29 | 410,563 |
| 29 Dec 2023 | 5.25 | 5.26 | 5.17 | 5.22 | 5.22 | 458,948 |
| 28 Dec 2023 | 5.28 | 5.28 | 5.14 | 5.21 | 5.21 | 510,224 |
| 27 Dec 2023 | 5.20 | 5.22 | 5.14 | 5.20 | 5.20 | 292,589 |
| 22 Dec 2023 | 5.25 | 5.31 | 5.14 | 5.16 | 5.16 | 586,029 |
| 21 Dec 2023 | 5.20 | 5.26 | 5.16 | 5.21 | 5.21 | 1,643,963 |
| 20 Dec 2023 | 5.19 | 5.23 | 5.14 | 5.20 | 5.20 | 1,112,304 |
| 19 Dec 2023 | 5.05 | 5.11 | 5.01 | 5.11 | 5.11 | 714,407 |
| 18 Dec 2023 | 5.02 | 5.12 | 4.99 | 5.04 | 5.04 | 1,072,561 |
| 15 Dec 2023 | 5.08 | 5.16 | 5.04 | 5.15 | 5.15 | 2,815,619 |
| 14 Dec 2023 | 4.97 | 5.06 | 4.94 | 5.05 | 5.05 | 787,521 |
| 13 Dec 2023 | 4.89 | 4.91 | 4.86 | 4.89 | 4.89 | 1,155,664 |
| 12 Dec 2023 | 4.80 | 4.88 | 4.76 | 4.87 | 4.87 | 677,365 |
| 11 Dec 2023 | 4.80 | 4.85 | 4.75 | 4.79 | 4.79 | 827,684 |
| 08 Dec 2023 | 4.74 | 4.79 | 4.70 | 4.79 | 4.79 | 653,284 |
| 07 Dec 2023 | 4.75 | 4.83 | 4.75 | 4.77 | 4.77 | 974,300 |
| 06 Dec 2023 | 4.69 | 4.77 | 4.65 | 4.76 | 4.76 | 998,060 |
| 05 Dec 2023 | 4.68 | 4.70 | 4.64 | 4.65 | 4.65 | 727,481 |
| 04 Dec 2023 | 4.75 | 4.77 | 4.69 | 4.74 | 4.74 | 523,114 |
| 01 Dec 2023 | 4.65 | 4.70 | 4.62 | 4.67 | 4.67 | 827,318 |
| 30 Nov 2023 | 4.69 | 4.74 | 4.59 | 4.74 | 4.74 | 2,307,004 |
| 29 Nov 2023 | 4.67 | 4.68 | 4.61 | 4.67 | 4.67 | 1,500,238 |
| 28 Nov 2023 | 4.63 | 4.68 | 4.62 | 4.64 | 4.64 | 1,584,236 |
| *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.