Nufarm Limited (NUF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 5.84 | 5.84 | 5.70 | 5.71 | 5.71 | 659,862 |
| 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 |
| 24 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 |
| 02 Nov 2022 | 5.78 | 5.87 | 5.72 | 5.85 | 5.79 | 1,585,743 |
| 01 Nov 2022 | 5.58 | 5.75 | 5.55 | 5.72 | 5.66 | 654,529 |
| 31 Oct 2022 | 5.60 | 5.64 | 5.53 | 5.57 | 5.52 | 882,515 |
| 28 Oct 2022 | 5.53 | 5.58 | 5.49 | 5.50 | 5.45 | 1,017,514 |
| 27 Oct 2022 | 5.63 | 5.65 | 5.51 | 5.58 | 5.53 | 1,510,935 |
| 26 Oct 2022 | 5.43 | 5.69 | 5.40 | 5.63 | 5.58 | 1,925,799 |
| 25 Oct 2022 | 5.37 | 5.40 | 5.32 | 5.39 | 5.34 | 852,653 |
| 24 Oct 2022 | 5.49 | 5.49 | 5.35 | 5.38 | 5.33 | 1,218,171 |
| 21 Oct 2022 | 5.23 | 5.33 | 5.18 | 5.25 | 5.20 | 976,579 |
| 20 Oct 2022 | 5.36 | 5.41 | 5.22 | 5.23 | 5.18 | 865,470 |
| 19 Oct 2022 | 5.46 | 5.48 | 5.38 | 5.44 | 5.39 | 963,463 |
| 18 Oct 2022 | 5.20 | 5.38 | 5.18 | 5.35 | 5.30 | 1,074,658 |
| 17 Oct 2022 | 5.08 | 5.15 | 5.02 | 5.13 | 5.08 | 1,004,034 |
| 14 Oct 2022 | 5.17 | 5.26 | 5.12 | 5.19 | 5.14 | 1,634,917 |
| 13 Oct 2022 | 5.14 | 5.15 | 5.02 | 5.06 | 5.01 | 1,071,112 |
| 12 Oct 2022 | 5.08 | 5.26 | 5.08 | 5.17 | 5.12 | 4,634,334 |
| 11 Oct 2022 | 5.08 | 5.20 | 5.06 | 5.19 | 5.14 | 2,179,321 |
| 10 Oct 2022 | 4.98 | 5.10 | 4.98 | 5.04 | 4.99 | 1,311,445 |
| 07 Oct 2022 | 4.97 | 5.12 | 4.97 | 5.05 | 5.00 | 2,348,410 |
| 06 Oct 2022 | 5.08 | 5.16 | 5.01 | 5.04 | 4.99 | 2,223,017 |
| 05 Oct 2022 | 5.07 | 5.16 | 5.03 | 5.11 | 5.06 | 3,191,741 |
| 04 Oct 2022 | 5.05 | 5.08 | 4.93 | 5.03 | 4.98 | 1,804,167 |
| 03 Oct 2022 | 4.96 | 5.01 | 4.88 | 4.97 | 4.92 | 761,490 |
| 30 Sept 2022 | 5.01 | 5.04 | 4.91 | 5.00 | 4.95 | 1,881,331 |
| 29 Sept 2022 | 5.20 | 5.23 | 5.11 | 5.12 | 5.07 | 2,220,578 |
| 28 Sept 2022 | 5.18 | 5.25 | 5.07 | 5.12 | 5.07 | 1,510,170 |
| 27 Sept 2022 | 5.05 | 5.12 | 5.03 | 5.10 | 5.05 | 1,842,726 |
| 26 Sept 2022 | 5.28 | 5.28 | 5.13 | 5.13 | 5.08 | 995,370 |
| 23 Sept 2022 | 5.36 | 5.42 | 5.32 | 5.40 | 5.35 | 1,558,491 |
| 21 Sept 2022 | 5.40 | 5.45 | 5.29 | 5.33 | 5.28 | 838,006 |
| 20 Sept 2022 | 5.45 | 5.49 | 5.37 | 5.48 | 5.43 | 1,360,292 |
| 19 Sept 2022 | 5.41 | 5.43 | 5.31 | 5.37 | 5.32 | 798,615 |
| 16 Sept 2022 | 5.55 | 5.64 | 5.37 | 5.37 | 5.32 | 5,816,795 |
| 15 Sept 2022 | 5.45 | 5.57 | 5.36 | 5.47 | 5.42 | 1,413,759 |
| 14 Sept 2022 | 5.40 | 5.47 | 5.36 | 5.37 | 5.32 | 1,294,557 |
| *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.
