Nufarm Limited (NUF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:09AM AEST. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 5.0100 | 5.0300 | 5.0000 | 5.0000 | 5.0000 | 35,298 |
| 29 Sept 2022 | 5.2000 | 5.2300 | 5.1100 | 5.1200 | 5.1200 | 2,220,578 |
| 28 Sept 2022 | 5.1800 | 5.2500 | 5.0700 | 5.1200 | 5.1200 | 1,510,170 |
| 27 Sept 2022 | 5.0500 | 5.1200 | 5.0300 | 5.1000 | 5.1000 | 1,842,726 |
| 26 Sept 2022 | 5.2800 | 5.2800 | 5.1300 | 5.1300 | 5.1300 | 995,370 |
| 23 Sept 2022 | 5.3600 | 5.4200 | 5.3200 | 5.4000 | 5.4000 | 1,558,491 |
| 21 Sept 2022 | 5.4000 | 5.4500 | 5.2900 | 5.3300 | 5.3300 | 838,006 |
| 20 Sept 2022 | 5.4500 | 5.4900 | 5.3700 | 5.4800 | 5.4800 | 1,360,292 |
| 19 Sept 2022 | 5.4100 | 5.4300 | 5.3100 | 5.3700 | 5.3700 | 798,615 |
| 16 Sept 2022 | 5.5500 | 5.6400 | 5.3700 | 5.3700 | 5.3700 | 5,816,795 |
| 15 Sept 2022 | 5.4500 | 5.5700 | 5.3650 | 5.4700 | 5.4700 | 1,413,759 |
| 14 Sept 2022 | 5.4000 | 5.4750 | 5.3650 | 5.3700 | 5.3700 | 1,294,557 |
| 13 Sept 2022 | 5.5900 | 5.6400 | 5.5000 | 5.5700 | 5.5700 | 1,747,838 |
| 12 Sept 2022 | 5.5000 | 5.5200 | 5.4200 | 5.4700 | 5.4700 | 908,849 |
| 09 Sept 2022 | 5.2600 | 5.5900 | 5.2600 | 5.4100 | 5.4100 | 1,721,215 |
| 08 Sept 2022 | 5.0400 | 5.2900 | 4.9800 | 5.2600 | 5.2600 | 2,422,373 |
| 07 Sept 2022 | 5.0400 | 5.0500 | 4.8500 | 4.8800 | 4.8800 | 2,068,474 |
| 06 Sept 2022 | 5.1500 | 5.1900 | 5.0100 | 5.0500 | 5.0500 | 617,305 |
| 05 Sept 2022 | 5.2300 | 5.2400 | 5.1600 | 5.1700 | 5.1700 | 365,776 |
| 02 Sept 2022 | 5.2400 | 5.2400 | 5.1600 | 5.1900 | 5.1900 | 862,091 |
| 01 Sept 2022 | 5.2000 | 5.2700 | 5.1700 | 5.2500 | 5.2500 | 866,632 |
| 31 Aug 2022 | 5.2900 | 5.3400 | 5.2600 | 5.3400 | 5.3400 | 1,030,799 |
| 30 Aug 2022 | 5.2500 | 5.3550 | 5.2100 | 5.3100 | 5.3100 | 712,396 |
| 29 Aug 2022 | 5.3100 | 5.3900 | 5.2700 | 5.2800 | 5.2800 | 1,322,194 |
| 26 Aug 2022 | 5.2500 | 5.4950 | 5.2500 | 5.4500 | 5.4500 | 947,348 |
| 25 Aug 2022 | 5.1500 | 5.3200 | 5.1500 | 5.3100 | 5.3100 | 1,181,346 |
| 24 Aug 2022 | 5.1100 | 5.1400 | 4.9800 | 5.0800 | 5.0800 | 1,600,904 |
| 23 Aug 2022 | 5.2500 | 5.3000 | 5.0800 | 5.0800 | 5.0800 | 1,172,201 |
| 22 Aug 2022 | 5.2600 | 5.3600 | 5.2300 | 5.3100 | 5.3100 | 793,328 |
| 19 Aug 2022 | 5.3200 | 5.3300 | 5.2600 | 5.3000 | 5.3000 | 784,482 |
| 18 Aug 2022 | 5.3500 | 5.3550 | 5.2800 | 5.3100 | 5.3100 | 757,518 |
| 17 Aug 2022 | 5.3900 | 5.4100 | 5.3200 | 5.3500 | 5.3500 | 724,511 |
| 16 Aug 2022 | 5.3700 | 5.3700 | 5.3100 | 5.3600 | 5.3600 | 767,704 |
| 15 Aug 2022 | 5.3000 | 5.3700 | 5.2900 | 5.3200 | 5.3200 | 797,718 |
| 12 Aug 2022 | 5.2300 | 5.3000 | 5.2000 | 5.2600 | 5.2600 | 1,145,941 |
| 11 Aug 2022 | 5.3000 | 5.3100 | 5.2200 | 5.2200 | 5.2200 | 661,292 |
| 10 Aug 2022 | 5.2400 | 5.3250 | 5.2000 | 5.2200 | 5.2200 | 890,514 |
| 09 Aug 2022 | 5.3300 | 5.3600 | 5.2400 | 5.3100 | 5.3100 | 874,019 |
| 08 Aug 2022 | 5.2500 | 5.3700 | 5.2500 | 5.3300 | 5.3300 | 1,104,349 |
| 05 Aug 2022 | 5.2200 | 5.2800 | 5.2000 | 5.2700 | 5.2700 | 1,264,063 |
| 04 Aug 2022 | 5.1500 | 5.2500 | 5.1100 | 5.2100 | 5.2100 | 1,014,759 |
| 03 Aug 2022 | 5.1300 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 506,600 |
| 02 Aug 2022 | 5.2000 | 5.2150 | 5.1500 | 5.1800 | 5.1800 | 746,835 |
| 01 Aug 2022 | 5.2000 | 5.2050 | 5.1500 | 5.2000 | 5.2000 | 824,236 |
| 29 July 2022 | 5.1900 | 5.2300 | 5.1600 | 5.1600 | 5.1600 | 811,740 |
| 28 July 2022 | 5.1700 | 5.2000 | 5.1250 | 5.1600 | 5.1600 | 506,271 |
| 27 July 2022 | 5.0700 | 5.1700 | 5.0700 | 5.1600 | 5.1600 | 879,055 |
| 26 July 2022 | 5.0200 | 5.0900 | 5.0000 | 5.0600 | 5.0600 | 1,025,200 |
| 25 July 2022 | 5.0500 | 5.0800 | 5.0000 | 5.0300 | 5.0300 | 497,946 |
| 22 July 2022 | 5.0500 | 5.1000 | 5.0000 | 5.0700 | 5.0700 | 920,335 |
| 21 July 2022 | 5.1600 | 5.1900 | 5.1250 | 5.1500 | 5.1500 | 1,630,456 |
| 20 July 2022 | 5.1200 | 5.2100 | 5.1100 | 5.2000 | 5.2000 | 460,766 |
| 19 July 2022 | 5.0200 | 5.1200 | 5.0200 | 5.0900 | 5.0900 | 1,016,337 |
| 18 July 2022 | 4.9800 | 5.1200 | 4.9600 | 5.0900 | 5.0900 | 571,305 |
| 15 July 2022 | 5.0300 | 5.0700 | 4.9500 | 4.9700 | 4.9700 | 1,029,392 |
| 14 July 2022 | 5.0300 | 5.1300 | 5.0050 | 5.0800 | 5.0800 | 907,985 |
| 13 July 2022 | 5.1800 | 5.1800 | 5.0300 | 5.0300 | 5.0300 | 1,103,735 |
| 12 July 2022 | 5.1800 | 5.1800 | 5.0700 | 5.1300 | 5.1300 | 848,231 |
| 11 July 2022 | 5.1500 | 5.1800 | 5.1100 | 5.1500 | 5.1500 | 377,546 |
| 08 July 2022 | 5.1500 | 5.2400 | 5.1300 | 5.2000 | 5.2000 | 1,078,093 |
| 07 July 2022 | 5.1100 | 5.1600 | 5.0200 | 5.1500 | 5.1500 | 762,428 |
| 06 July 2022 | 5.0800 | 5.1500 | 5.0300 | 5.0700 | 5.0700 | 877,015 |
| 05 July 2022 | 5.1700 | 5.2300 | 5.1200 | 5.1500 | 5.1500 | 720,822 |
| 04 July 2022 | 5.2300 | 5.3500 | 5.1400 | 5.1600 | 5.1600 | 984,847 |
| 01 July 2022 | 5.2000 | 5.2200 | 5.1300 | 5.1300 | 5.1300 | 896,060 |
| 30 June 2022 | 5.0800 | 5.1400 | 5.0550 | 5.0900 | 5.0900 | 1,117,651 |
| 29 June 2022 | 5.1400 | 5.1800 | 5.0700 | 5.0800 | 5.0800 | 794,778 |
| 28 June 2022 | 5.1700 | 5.2600 | 5.1300 | 5.2200 | 5.2200 | 1,296,838 |
| 27 June 2022 | 5.2000 | 5.2000 | 5.1100 | 5.1800 | 5.1800 | 1,692,880 |
| 24 June 2022 | 5.0000 | 5.0150 | 4.9200 | 4.9900 | 4.9900 | 1,903,892 |
| 23 June 2022 | 5.0800 | 5.1200 | 4.9800 | 5.0700 | 5.0700 | 3,357,487 |
| 22 June 2022 | 5.0600 | 5.1000 | 4.9900 | 5.0600 | 5.0600 | 1,579,187 |
| 21 June 2022 | 4.8800 | 5.0200 | 4.8200 | 5.0000 | 5.0000 | 2,220,380 |
| 20 June 2022 | 5.0000 | 5.0000 | 4.8550 | 4.8700 | 4.8700 | 1,954,857 |
| 17 June 2022 | 4.8000 | 5.0600 | 4.7500 | 5.0600 | 5.0600 | 4,855,008 |
| 16 June 2022 | 5.1500 | 5.1600 | 4.9000 | 4.9500 | 4.9500 | 2,430,166 |
| 15 June 2022 | 5.1500 | 5.2300 | 5.0500 | 5.1000 | 5.1000 | 2,320,273 |
| 14 June 2022 | 5.0000 | 5.1900 | 4.9800 | 5.1500 | 5.1500 | 2,905,984 |
| 10 June 2022 | 5.4100 | 5.4100 | 5.2200 | 5.2700 | 5.2700 | 3,503,933 |
| 09 June 2022 | 5.4200 | 5.5700 | 5.4200 | 5.4800 | 5.4800 | 3,122,324 |
| 08 June 2022 | 5.3600 | 5.5100 | 5.3600 | 5.5100 | 5.5100 | 6,075,418 |
| 07 June 2022 | 5.4400 | 5.4400 | 5.3200 | 5.3600 | 5.3600 | 2,696,360 |
| 06 June 2022 | 5.4700 | 5.4700 | 5.4150 | 5.4300 | 5.4300 | 2,124,869 |
| 03 June 2022 | 5.5100 | 5.5300 | 5.3800 | 5.4200 | 5.4200 | 2,672,473 |
| 02 June 2022 | 5.4200 | 5.5300 | 5.4000 | 5.4600 | 5.4600 | 3,305,110 |
| 01 June 2022 | 5.3900 | 5.4700 | 5.3500 | 5.3900 | 5.3900 | 4,120,944 |
| 31 May 2022 | 5.3500 | 5.4300 | 5.2550 | 5.2900 | 5.2900 | 7,883,668 |
| 30 May 2022 | 5.4500 | 5.4700 | 5.2600 | 5.3300 | 5.3300 | 2,088,263 |
| 27 May 2022 | 5.3800 | 5.4100 | 5.3300 | 5.3700 | 5.3700 | 2,164,754 |
| 26 May 2022 | 5.2300 | 5.3600 | 5.2100 | 5.3300 | 5.3300 | 2,999,115 |
| 26 May 2022 | 0.04 Dividend | |||||
| 25 May 2022 | 5.0800 | 5.3300 | 5.0300 | 5.2700 | 5.2300 | 9,735,273 |
| 24 May 2022 | 5.2000 | 5.2800 | 4.9500 | 4.9900 | 4.9521 | 18,204,900 |
| 23 May 2022 | 5.8000 | 5.8900 | 5.7500 | 5.8400 | 5.7957 | 1,056,285 |
| 20 May 2022 | 5.9700 | 6.0000 | 5.7200 | 5.8200 | 5.7758 | 3,198,014 |
| 19 May 2022 | 6.4600 | 6.5000 | 6.0550 | 6.0700 | 6.0239 | 2,790,917 |
| 18 May 2022 | 6.7000 | 6.7350 | 6.6000 | 6.6400 | 6.5896 | 957,991 |
| 17 May 2022 | 6.6200 | 6.7700 | 6.6000 | 6.6300 | 6.5797 | 1,607,371 |
| 16 May 2022 | 6.4600 | 6.5700 | 6.4100 | 6.4700 | 6.4209 | 1,174,280 |
| 13 May 2022 | 6.3500 | 6.4600 | 6.3300 | 6.4000 | 6.3514 | 1,013,290 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
