Nufarm Limited (NUF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2023 | 4.6700 | 4.6750 | 4.6100 | 4.6700 | 4.6700 | 1,486,364 |
| 29 Nov 2023 | 4.6700 | 4.6750 | 4.6100 | 4.6700 | 4.6700 | 1,500,238 |
| 28 Nov 2023 | 4.6300 | 4.6800 | 4.6200 | 4.6400 | 4.6400 | 1,584,236 |
| 27 Nov 2023 | 4.6800 | 4.7000 | 4.6300 | 4.6700 | 4.6700 | 670,802 |
| 24 Nov 2023 | 4.6400 | 4.6700 | 4.6050 | 4.6600 | 4.6600 | 702,626 |
| 23 Nov 2023 | 4.5700 | 4.6000 | 4.5550 | 4.6000 | 4.6000 | 1,140,053 |
| 22 Nov 2023 | 4.5100 | 4.5900 | 4.4800 | 4.5900 | 4.5900 | 1,080,587 |
| 21 Nov 2023 | 0.05 Dividend | |||||
| 21 Nov 2023 | 4.6200 | 4.6500 | 4.5600 | 4.5800 | 4.5300 | 1,327,893 |
| 20 Nov 2023 | 4.7400 | 4.7600 | 4.5700 | 4.6200 | 4.5696 | 1,078,682 |
| 17 Nov 2023 | 4.6200 | 4.7550 | 4.5900 | 4.7400 | 4.6883 | 1,111,544 |
| 16 Nov 2023 | 4.7900 | 4.8000 | 4.5900 | 4.6200 | 4.5696 | 1,467,842 |
| 15 Nov 2023 | 4.8000 | 4.9650 | 4.5850 | 4.8100 | 4.7575 | 2,472,372 |
| 14 Nov 2023 | 4.4500 | 4.4700 | 4.4100 | 4.4500 | 4.4014 | 586,408 |
| 13 Nov 2023 | 4.4500 | 4.4600 | 4.4000 | 4.4000 | 4.3520 | 657,593 |
| 10 Nov 2023 | 4.3700 | 4.4300 | 4.3300 | 4.4100 | 4.3619 | 1,375,044 |
| 09 Nov 2023 | 4.4800 | 4.5300 | 4.4600 | 4.4800 | 4.4311 | 623,504 |
| 08 Nov 2023 | 4.4100 | 4.4750 | 4.4050 | 4.4600 | 4.4113 | 1,127,248 |
| 07 Nov 2023 | 4.4000 | 4.4300 | 4.3600 | 4.4200 | 4.3717 | 1,007,460 |
| 06 Nov 2023 | 4.5000 | 4.5400 | 4.4500 | 4.4500 | 4.4014 | 702,676 |
| 03 Nov 2023 | 4.4600 | 4.5300 | 4.4500 | 4.5200 | 4.4707 | 1,310,133 |
| 02 Nov 2023 | 4.3900 | 4.4300 | 4.3550 | 4.3800 | 4.3322 | 619,144 |
| 01 Nov 2023 | 4.3800 | 4.4800 | 4.3600 | 4.3700 | 4.3223 | 840,145 |
| 31 Oct 2023 | 4.2900 | 4.3700 | 4.2900 | 4.3300 | 4.2827 | 1,532,772 |
| 30 Oct 2023 | 4.3100 | 4.3650 | 4.3000 | 4.3000 | 4.2531 | 977,503 |
| 27 Oct 2023 | 4.3400 | 4.4200 | 4.3300 | 4.3800 | 4.3322 | 597,840 |
| 26 Oct 2023 | 4.4000 | 4.4400 | 4.3100 | 4.3400 | 4.2926 | 1,296,245 |
| 25 Oct 2023 | 4.5400 | 4.5700 | 4.4000 | 4.4100 | 4.3619 | 2,989,669 |
| 24 Oct 2023 | 4.7000 | 4.7600 | 4.5850 | 4.6000 | 4.5498 | 3,024,048 |
| 23 Oct 2023 | 4.6600 | 4.7600 | 4.6400 | 4.7200 | 4.6685 | 1,658,309 |
| 20 Oct 2023 | 4.6200 | 4.7400 | 4.6200 | 4.7000 | 4.6487 | 836,839 |
| 19 Oct 2023 | 4.6900 | 4.7000 | 4.6300 | 4.6900 | 4.6388 | 805,270 |
| 18 Oct 2023 | 4.7600 | 4.7800 | 4.7200 | 4.7400 | 4.6883 | 730,758 |
| 17 Oct 2023 | 4.7200 | 4.7600 | 4.6600 | 4.7500 | 4.6981 | 944,076 |
| 16 Oct 2023 | 4.6100 | 4.6800 | 4.5800 | 4.6500 | 4.5992 | 460,478 |
| 13 Oct 2023 | 4.6500 | 4.6700 | 4.6000 | 4.6600 | 4.6091 | 943,948 |
| 12 Oct 2023 | 4.7400 | 4.7500 | 4.6900 | 4.7200 | 4.6685 | 929,709 |
| 11 Oct 2023 | 4.7400 | 4.7550 | 4.7000 | 4.7300 | 4.6784 | 1,015,215 |
| 10 Oct 2023 | 4.7700 | 4.7800 | 4.7100 | 4.7300 | 4.6784 | 2,054,800 |
| 09 Oct 2023 | 4.7700 | 4.7700 | 4.7000 | 4.7200 | 4.6685 | 487,477 |
| 06 Oct 2023 | 4.7200 | 4.7500 | 4.7100 | 4.7400 | 4.6883 | 554,365 |
| 05 Oct 2023 | 4.7300 | 4.7450 | 4.6600 | 4.7300 | 4.6784 | 868,099 |
| 04 Oct 2023 | 4.6000 | 4.7600 | 4.6000 | 4.7000 | 4.6487 | 1,626,310 |
| 03 Oct 2023 | 4.6200 | 4.6600 | 4.5900 | 4.6300 | 4.5795 | 1,410,753 |
| 02 Oct 2023 | 4.7400 | 4.7900 | 4.7250 | 4.7300 | 4.6784 | 910,712 |
| 29 Sept 2023 | 4.7500 | 4.7700 | 4.7000 | 4.7500 | 4.6981 | 2,094,338 |
| 28 Sept 2023 | 4.5800 | 4.7700 | 4.5500 | 4.7200 | 4.6685 | 1,452,887 |
| 27 Sept 2023 | 4.7200 | 4.7400 | 4.6800 | 4.7300 | 4.6784 | 801,236 |
| 26 Sept 2023 | 4.7300 | 4.8200 | 4.7000 | 4.7700 | 4.7179 | 1,515,452 |
| 25 Sept 2023 | 4.7200 | 4.7200 | 4.6500 | 4.7000 | 4.6487 | 966,997 |
| 22 Sept 2023 | 4.5300 | 4.7500 | 4.5300 | 4.7500 | 4.6981 | 2,355,754 |
| 21 Sept 2023 | 4.7000 | 4.7400 | 4.6000 | 4.6300 | 4.5795 | 1,231,011 |
| 20 Sept 2023 | 4.7500 | 4.7900 | 4.7000 | 4.7200 | 4.6685 | 1,617,903 |
| 19 Sept 2023 | 4.6900 | 4.8000 | 4.6800 | 4.8000 | 4.7476 | 2,370,836 |
| 18 Sept 2023 | 4.8900 | 4.9150 | 4.6800 | 4.7000 | 4.6487 | 1,328,947 |
| 15 Sept 2023 | 4.9900 | 4.9900 | 4.8950 | 4.9000 | 4.8465 | 1,760,813 |
| 14 Sept 2023 | 4.9000 | 4.9450 | 4.8600 | 4.9000 | 4.8465 | 862,026 |
| 13 Sept 2023 | 5.0000 | 5.0350 | 4.8700 | 4.8800 | 4.8267 | 1,138,643 |
| 12 Sept 2023 | 5.0700 | 5.1100 | 5.0100 | 5.0100 | 4.9553 | 1,231,839 |
| 11 Sept 2023 | 5.1500 | 5.1800 | 5.1200 | 5.1400 | 5.0839 | 724,749 |
| 08 Sept 2023 | 5.1000 | 5.1600 | 5.0500 | 5.1400 | 5.0839 | 797,780 |
| 07 Sept 2023 | 5.1800 | 5.2300 | 5.0950 | 5.1300 | 5.0740 | 773,536 |
| 06 Sept 2023 | 5.2500 | 5.3100 | 5.1950 | 5.2000 | 5.1432 | 546,018 |
| 05 Sept 2023 | 5.2600 | 5.3500 | 5.2300 | 5.3100 | 5.2520 | 508,683 |
| 04 Sept 2023 | 5.2100 | 5.2900 | 5.2100 | 5.2600 | 5.2026 | 419,658 |
| 01 Sept 2023 | 5.1900 | 5.2500 | 5.1500 | 5.2200 | 5.1630 | 506,635 |
| 31 Aug 2023 | 5.2100 | 5.2100 | 5.1150 | 5.1900 | 5.1333 | 1,278,124 |
| 30 Aug 2023 | 5.1700 | 5.2100 | 5.0800 | 5.2000 | 5.1432 | 1,061,472 |
| 29 Aug 2023 | 5.0400 | 5.1300 | 5.0300 | 5.1000 | 5.0443 | 894,660 |
| 28 Aug 2023 | 4.9500 | 5.1200 | 4.9400 | 5.0200 | 4.9652 | 631,334 |
| 25 Aug 2023 | 4.9100 | 4.9800 | 4.9000 | 4.9400 | 4.8861 | 834,210 |
| 24 Aug 2023 | 5.0200 | 5.0200 | 4.9100 | 4.9500 | 4.8960 | 597,744 |
| 23 Aug 2023 | 4.9300 | 5.0400 | 4.9100 | 4.9800 | 4.9256 | 812,406 |
| 22 Aug 2023 | 4.9500 | 4.9800 | 4.9100 | 4.9500 | 4.8960 | 618,896 |
| 21 Aug 2023 | 5.0000 | 5.0100 | 4.9400 | 4.9500 | 4.8960 | 1,183,665 |
| 18 Aug 2023 | 5.0000 | 5.0400 | 5.0000 | 5.0200 | 4.9652 | 947,069 |
| 17 Aug 2023 | 5.0100 | 5.0500 | 5.0050 | 5.0300 | 4.9751 | 907,884 |
| 16 Aug 2023 | 5.0500 | 5.1050 | 5.0200 | 5.0600 | 5.0048 | 1,315,645 |
| 15 Aug 2023 | 5.0700 | 5.1400 | 5.0500 | 5.1300 | 5.0740 | 571,322 |
| 14 Aug 2023 | 5.1700 | 5.2400 | 5.0900 | 5.0900 | 5.0344 | 756,614 |
| 11 Aug 2023 | 5.1700 | 5.2600 | 5.1700 | 5.2100 | 5.1531 | 735,995 |
| 10 Aug 2023 | 5.2400 | 5.2700 | 5.1900 | 5.2400 | 5.1828 | 654,168 |
| 09 Aug 2023 | 5.1800 | 5.2700 | 5.1800 | 5.2500 | 5.1927 | 467,080 |
| 08 Aug 2023 | 5.1900 | 5.2100 | 5.1750 | 5.1900 | 5.1333 | 712,876 |
| 07 Aug 2023 | 5.1600 | 5.2700 | 5.1500 | 5.1700 | 5.1136 | 529,252 |
| 04 Aug 2023 | 5.1500 | 5.2000 | 5.1400 | 5.2000 | 5.1432 | 1,163,778 |
| 03 Aug 2023 | 5.2000 | 5.2100 | 5.1100 | 5.1500 | 5.0938 | 1,334,345 |
| 02 Aug 2023 | 5.1900 | 5.3000 | 5.1800 | 5.2100 | 5.1531 | 616,208 |
| 01 Aug 2023 | 5.3700 | 5.3950 | 5.1600 | 5.2600 | 5.2026 | 1,724,629 |
| 31 July 2023 | 5.3800 | 5.4500 | 5.3500 | 5.3700 | 5.3114 | 786,515 |
| 28 July 2023 | 5.4000 | 5.4100 | 5.3300 | 5.3900 | 5.3312 | 1,262,989 |
| 27 July 2023 | 5.3500 | 5.4800 | 5.3500 | 5.4400 | 5.3806 | 856,728 |
| 26 July 2023 | 5.4000 | 5.4000 | 5.2800 | 5.3300 | 5.2718 | 867,140 |
| 25 July 2023 | 5.5300 | 5.5300 | 5.3400 | 5.3500 | 5.2916 | 1,474,354 |
| 24 July 2023 | 5.5000 | 5.5850 | 5.4700 | 5.5500 | 5.4894 | 533,464 |
| 21 July 2023 | 5.5400 | 5.5600 | 5.4700 | 5.4800 | 5.4202 | 611,841 |
| 20 July 2023 | 5.5000 | 5.5400 | 5.4800 | 5.5300 | 5.4696 | 1,045,591 |
| 19 July 2023 | 5.4500 | 5.4850 | 5.4100 | 5.4600 | 5.4004 | 945,196 |
| 18 July 2023 | 5.3700 | 5.4000 | 5.3200 | 5.3700 | 5.3114 | 942,878 |
| 17 July 2023 | 5.3600 | 5.4000 | 5.3000 | 5.4000 | 5.3410 | 700,180 |
| *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.