Australia markets open in 6 hours 32 minutes

Nufarm Limited (NUF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.6700+0.0300 (+0.65%)
At close: 04:10PM AEDT
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20234.67004.67504.61004.67004.67001,486,364
29 Nov 20234.67004.67504.61004.67004.67001,500,238
28 Nov 20234.63004.68004.62004.64004.64001,584,236
27 Nov 20234.68004.70004.63004.67004.6700670,802
24 Nov 20234.64004.67004.60504.66004.6600702,626
23 Nov 20234.57004.60004.55504.60004.60001,140,053
22 Nov 20234.51004.59004.48004.59004.59001,080,587
21 Nov 20230.05 Dividend
21 Nov 20234.62004.65004.56004.58004.53001,327,893
20 Nov 20234.74004.76004.57004.62004.56961,078,682
17 Nov 20234.62004.75504.59004.74004.68831,111,544
16 Nov 20234.79004.80004.59004.62004.56961,467,842
15 Nov 20234.80004.96504.58504.81004.75752,472,372
14 Nov 20234.45004.47004.41004.45004.4014586,408
13 Nov 20234.45004.46004.40004.40004.3520657,593
10 Nov 20234.37004.43004.33004.41004.36191,375,044
09 Nov 20234.48004.53004.46004.48004.4311623,504
08 Nov 20234.41004.47504.40504.46004.41131,127,248
07 Nov 20234.40004.43004.36004.42004.37171,007,460
06 Nov 20234.50004.54004.45004.45004.4014702,676
03 Nov 20234.46004.53004.45004.52004.47071,310,133
02 Nov 20234.39004.43004.35504.38004.3322619,144
01 Nov 20234.38004.48004.36004.37004.3223840,145
31 Oct 20234.29004.37004.29004.33004.28271,532,772
30 Oct 20234.31004.36504.30004.30004.2531977,503
27 Oct 20234.34004.42004.33004.38004.3322597,840
26 Oct 20234.40004.44004.31004.34004.29261,296,245
25 Oct 20234.54004.57004.40004.41004.36192,989,669
24 Oct 20234.70004.76004.58504.60004.54983,024,048
23 Oct 20234.66004.76004.64004.72004.66851,658,309
20 Oct 20234.62004.74004.62004.70004.6487836,839
19 Oct 20234.69004.70004.63004.69004.6388805,270
18 Oct 20234.76004.78004.72004.74004.6883730,758
17 Oct 20234.72004.76004.66004.75004.6981944,076
16 Oct 20234.61004.68004.58004.65004.5992460,478
13 Oct 20234.65004.67004.60004.66004.6091943,948
12 Oct 20234.74004.75004.69004.72004.6685929,709
11 Oct 20234.74004.75504.70004.73004.67841,015,215
10 Oct 20234.77004.78004.71004.73004.67842,054,800
09 Oct 20234.77004.77004.70004.72004.6685487,477
06 Oct 20234.72004.75004.71004.74004.6883554,365
05 Oct 20234.73004.74504.66004.73004.6784868,099
04 Oct 20234.60004.76004.60004.70004.64871,626,310
03 Oct 20234.62004.66004.59004.63004.57951,410,753
02 Oct 20234.74004.79004.72504.73004.6784910,712
29 Sept 20234.75004.77004.70004.75004.69812,094,338
28 Sept 20234.58004.77004.55004.72004.66851,452,887
27 Sept 20234.72004.74004.68004.73004.6784801,236
26 Sept 20234.73004.82004.70004.77004.71791,515,452
25 Sept 20234.72004.72004.65004.70004.6487966,997
22 Sept 20234.53004.75004.53004.75004.69812,355,754
21 Sept 20234.70004.74004.60004.63004.57951,231,011
20 Sept 20234.75004.79004.70004.72004.66851,617,903
19 Sept 20234.69004.80004.68004.80004.74762,370,836
18 Sept 20234.89004.91504.68004.70004.64871,328,947
15 Sept 20234.99004.99004.89504.90004.84651,760,813
14 Sept 20234.90004.94504.86004.90004.8465862,026
13 Sept 20235.00005.03504.87004.88004.82671,138,643
12 Sept 20235.07005.11005.01005.01004.95531,231,839
11 Sept 20235.15005.18005.12005.14005.0839724,749
08 Sept 20235.10005.16005.05005.14005.0839797,780
07 Sept 20235.18005.23005.09505.13005.0740773,536
06 Sept 20235.25005.31005.19505.20005.1432546,018
05 Sept 20235.26005.35005.23005.31005.2520508,683
04 Sept 20235.21005.29005.21005.26005.2026419,658
01 Sept 20235.19005.25005.15005.22005.1630506,635
31 Aug 20235.21005.21005.11505.19005.13331,278,124
30 Aug 20235.17005.21005.08005.20005.14321,061,472
29 Aug 20235.04005.13005.03005.10005.0443894,660
28 Aug 20234.95005.12004.94005.02004.9652631,334
25 Aug 20234.91004.98004.90004.94004.8861834,210
24 Aug 20235.02005.02004.91004.95004.8960597,744
23 Aug 20234.93005.04004.91004.98004.9256812,406
22 Aug 20234.95004.98004.91004.95004.8960618,896
21 Aug 20235.00005.01004.94004.95004.89601,183,665
18 Aug 20235.00005.04005.00005.02004.9652947,069
17 Aug 20235.01005.05005.00505.03004.9751907,884
16 Aug 20235.05005.10505.02005.06005.00481,315,645
15 Aug 20235.07005.14005.05005.13005.0740571,322
14 Aug 20235.17005.24005.09005.09005.0344756,614
11 Aug 20235.17005.26005.17005.21005.1531735,995
10 Aug 20235.24005.27005.19005.24005.1828654,168
09 Aug 20235.18005.27005.18005.25005.1927467,080
08 Aug 20235.19005.21005.17505.19005.1333712,876
07 Aug 20235.16005.27005.15005.17005.1136529,252
04 Aug 20235.15005.20005.14005.20005.14321,163,778
03 Aug 20235.20005.21005.11005.15005.09381,334,345
02 Aug 20235.19005.30005.18005.21005.1531616,208
01 Aug 20235.37005.39505.16005.26005.20261,724,629
31 July 20235.38005.45005.35005.37005.3114786,515
28 July 20235.40005.41005.33005.39005.33121,262,989
27 July 20235.35005.48005.35005.44005.3806856,728
26 July 20235.40005.40005.28005.33005.2718867,140
25 July 20235.53005.53005.34005.35005.29161,474,354
24 July 20235.50005.58505.47005.55005.4894533,464
21 July 20235.54005.56005.47005.48005.4202611,841
20 July 20235.50005.54005.48005.53005.46961,045,591
19 July 20235.45005.48505.41005.46005.4004945,196
18 July 20235.37005.40005.32005.37005.3114942,878
17 July 20235.36005.40005.30005.40005.3410700,180
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...